Canada markets close in 5 hours 19 minutes

Aon plc (AON)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
305.26-3.57 (-1.16%)
As of 10:40AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024307.71308.09304.39305.26305.26154,045
Apr 24, 2024311.03311.03307.71308.83308.83849,300
Apr 23, 2024312.00313.79310.58311.86311.86620,900
Apr 22, 2024311.00313.23309.38311.02311.02938,400
Apr 19, 2024311.07311.07309.07310.19310.19823,300
Apr 18, 2024307.58312.02307.58308.70308.70637,000
Apr 17, 2024305.13308.02303.81304.79304.79833,400
Apr 16, 2024305.68306.75303.80304.05304.051,230,100
Apr 15, 2024312.10312.10304.80305.18305.18958,400
Apr 12, 2024309.37312.44306.74308.00308.00742,200
Apr 11, 2024314.64316.25310.91311.00311.00846,500
Apr 10, 2024317.90319.47315.19316.00316.00803,600
Apr 09, 2024320.92320.92317.72319.40319.40716,700
Apr 08, 2024319.34320.98318.51319.84319.84771,500
Apr 05, 2024316.26320.56315.00318.99318.99752,900
Apr 04, 2024325.82325.82313.31314.77314.772,153,500
Apr 03, 2024329.20329.74321.87324.47324.471,381,400
Apr 02, 2024330.25331.13329.18329.64329.64701,600
Apr 01, 2024333.00333.00328.35329.59329.59527,200
Mar 28, 2024335.00336.06333.58333.72333.72732,100
Mar 27, 2024331.63334.02330.07333.79333.79710,800
Mar 26, 2024326.84331.15325.74329.92329.92985,200
Mar 25, 2024328.01329.27326.67327.58327.581,084,000
Mar 22, 2024327.40329.53326.19326.79326.79980,400
Mar 21, 2024325.65328.31324.01326.52326.52831,500
Mar 20, 2024322.69327.24321.01326.07326.07752,400
Mar 19, 2024321.56323.07319.16322.77322.77883,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...