Canada markets open in 7 hours 52 minutes

Aon plc (AON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
319.78+0.79 (+0.25%)
At close: 04:00PM EDT
319.94 +0.16 (+0.05%)
After hours: 06:53PM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024319.01321.50317.70319.78319.78722,900
Mar 15, 2024317.98323.81317.97318.99318.991,524,900
Mar 14, 2024321.10321.10318.68320.48320.48691,200
Mar 13, 2024321.36321.36317.74320.28320.28807,900
Mar 12, 2024318.02321.35317.05320.59320.59533,100
Mar 11, 2024316.00318.06314.35317.97317.97554,400
Mar 08, 2024315.35318.01314.00316.75316.75653,400
Mar 07, 2024317.99318.48315.59316.69316.69521,300
Mar 06, 2024315.01318.01313.34317.09317.09650,400
Mar 05, 2024315.04316.56312.64315.20315.20499,600
Mar 04, 2024313.51316.32310.56316.01316.01911,600
Mar 01, 2024316.04316.04311.97314.23314.23587,100
Feb 29, 2024316.91318.00311.66315.99315.991,149,200
Feb 28, 2024316.02317.70315.03317.66317.66470,700
Feb 27, 2024314.00315.43313.15315.39315.39844,500
Feb 26, 2024316.21316.99314.06314.43314.43851,100
Feb 23, 2024315.98316.16314.07315.32315.32558,600
Feb 22, 2024313.02317.42311.02315.36315.36604,800
Feb 21, 2024315.10315.33309.53311.28311.28643,400
Feb 20, 2024310.01315.69309.03315.50315.501,390,800
Feb 16, 2024311.28314.96310.98311.24311.24519,700
Feb 15, 2024308.61315.57308.43314.37314.371,338,500
Feb 14, 2024312.54313.04306.97308.47308.47912,800
Feb 13, 2024311.81313.52309.98312.54312.54995,800
Feb 12, 2024313.58315.00309.61310.03310.03955,600
Feb 09, 2024307.63312.56306.67312.56312.561,085,300
Feb 08, 2024301.50307.39301.14307.18307.181,560,600
Feb 07, 2024302.10304.50300.36301.88301.88979,100
Feb 06, 2024295.30301.04293.71300.83300.83872,300
Feb 05, 2024292.31298.50292.03296.61296.611,412,200
Feb 02, 2024295.24300.75289.71292.40292.402,060,000
Feb 01, 2024296.40300.53294.58300.00300.001,647,300
Jan 31, 2024299.16301.81297.85298.43298.431,330,100
Jan 31, 20240.615 Dividend
Jan 30, 2024298.43299.96297.30298.80298.181,066,500
Jan 29, 2024301.56302.35297.00298.39297.78953,500
Jan 26, 2024299.79301.90297.81301.90301.281,565,600
Jan 25, 2024302.85303.75296.41299.71299.091,845,300
Jan 24, 2024305.78306.79303.00304.06303.431,070,000
Jan 23, 2024307.76309.33304.25304.46303.831,069,900
Jan 22, 2024311.34312.25305.77306.43305.801,716,500
Jan 19, 2024309.01312.75307.55311.58310.941,492,500
Jan 18, 2024301.15308.67300.27307.28306.651,488,500
Jan 17, 2024300.55304.87299.47303.26302.641,247,400
Jan 16, 2024299.76300.85297.94300.32299.70817,400
Jan 12, 2024299.62300.94298.91300.24299.62755,100
Jan 11, 2024299.41300.04295.53298.61298.001,078,200
Jan 10, 2024294.02299.34293.45299.30298.681,157,500
Jan 09, 2024293.44294.17290.19293.98293.37826,900
Jan 08, 2024291.86295.93290.43295.54294.931,556,700
Jan 05, 2024291.13292.61285.86289.59288.99867,300
Jan 04, 2024292.33295.34290.50290.74290.14903,300
Jan 03, 2024288.89292.96287.80290.89290.291,244,000
Jan 02, 2024291.44292.85287.79288.02287.431,174,200
Dec 29, 2023289.31291.21288.17291.02290.42773,200
Dec 28, 2023290.00292.41288.47289.31288.711,086,700
Dec 27, 2023289.08290.50287.63289.87289.271,051,700
Dec 26, 2023290.45290.96287.48289.59288.99981,900
Dec 22, 2023289.12291.79285.00291.67291.071,882,200
Dec 21, 2023292.43295.05287.15288.19287.602,082,300
Dec 20, 2023290.98297.02284.85294.12293.512,768,400
Dec 19, 2023314.05315.18311.87313.01312.37968,200
Dec 18, 2023312.68316.33312.55314.05313.40872,400
Dec 15, 2023311.32314.22307.58310.43309.792,907,600
Dec 14, 2023335.33335.33316.18318.03317.381,927,200
Dec 13, 2023332.87337.02332.07335.32334.631,180,700
Dec 12, 2023329.87332.47329.03332.45331.77577,900
Dec 11, 2023325.41330.72325.41329.46328.78905,100
Dec 08, 2023322.14324.21320.36324.10323.43978,900
Dec 07, 2023320.24321.89319.55321.69321.03903,600
Dec 06, 2023322.67323.97316.71319.58318.921,323,400
Dec 05, 2023325.54326.15321.99322.25321.591,190,300
Dec 04, 2023326.38328.99324.79326.11325.44896,800
Dec 01, 2023328.68329.21326.20326.77326.10924,400
Nov 30, 2023322.88328.88321.55328.49327.811,497,700
Nov 29, 2023323.16324.10319.60322.10321.44645,600
Nov 28, 2023327.11328.00322.87323.15322.48636,300
Nov 27, 2023330.65330.97326.60327.54326.87978,300
Nov 24, 2023329.80331.37327.66330.02329.34250,500
Nov 22, 2023326.61330.21326.37328.98328.30618,800
Nov 21, 2023330.60331.00324.05325.93325.261,166,000
Nov 20, 2023329.28332.11327.01331.20330.52929,100
Nov 17, 2023333.94334.00328.14329.74329.061,419,100
Nov 16, 2023331.10334.72330.58333.66332.97866,600
Nov 15, 2023332.64334.99329.30329.70329.021,018,300
Nov 14, 2023332.98335.20331.62333.32332.63934,800
Nov 13, 2023334.04336.20332.73333.61332.92790,700
Nov 10, 2023333.29334.15331.17334.04333.35613,200
Nov 09, 2023328.32332.81325.56331.78331.10903,600
Nov 08, 2023326.23328.91324.32327.54326.87614,700
Nov 07, 2023325.83326.92324.66326.34325.67785,300
Nov 06, 2023324.01325.85321.26325.52324.85654,500
Nov 03, 2023322.95324.11319.85323.28322.61840,000
Nov 02, 2023311.99321.30310.75321.25320.59970,100
Nov 01, 2023310.63312.87309.51311.75311.11880,400
Oct 31, 2023310.16310.60306.73309.40308.761,369,900
Oct 31, 20230.615 Dividend
Oct 30, 2023307.21309.63302.31308.79307.541,159,600
Oct 27, 2023309.01313.04300.41306.88305.641,899,200
Oct 26, 2023320.24327.68319.36319.71318.421,059,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...