Canada Markets closed

Aon plc (AON)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
300.71+3.41 (+1.15%)
At close: 04:03PM EST
300.71 0.00 (0.00%)
After hours: 04:42PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2021292.91299.92292.02299.08298.601,325,700
Sep. 21, 2021289.23292.02288.82290.93290.471,044,800
Sep. 20, 2021285.42288.50284.12288.01287.551,446,300
Sep. 17, 2021289.59292.88288.87289.23288.771,683,300
Sep. 16, 2021293.21294.28290.72292.13291.67815,400
Sep. 15, 2021292.41295.08289.70293.66293.191,722,800
Sep. 14, 2021293.33293.51290.02291.69291.231,358,800
Sep. 13, 2021295.00295.23290.80292.55292.091,076,900
Sep. 10, 2021292.69294.06290.59292.30291.84988,100
Sep. 09, 2021289.05294.46289.05292.38291.921,495,000
Sep. 08, 2021287.86288.94286.54288.14287.681,276,000
Sep. 07, 2021290.37290.87286.95287.98287.52970,400
Sep. 03, 2021290.13292.16289.50291.43290.97990,400
Sep. 02, 2021289.93290.58287.66290.57290.111,949,800
Sep. 01, 2021285.91289.22283.67288.39287.931,164,900
Aug. 31, 2021284.98288.42283.39286.86286.401,554,100
Aug. 30, 2021285.58288.15285.01285.34284.891,306,400
Aug. 27, 2021281.73285.79281.31285.13284.681,391,600
Aug. 26, 2021282.14283.02279.77281.10280.651,361,900
Aug. 25, 2021279.11282.58278.18280.97280.521,540,300
Aug. 24, 2021278.19281.70277.84279.49279.051,159,700
Aug. 23, 2021280.64282.29278.36278.51278.071,670,300
Aug. 20, 2021276.54281.11275.66279.37278.932,168,300
Aug. 19, 2021274.84277.78274.76276.07275.631,392,000
Aug. 18, 2021280.45280.87276.61276.67276.231,406,200
Aug. 17, 2021278.92281.07278.41280.80280.351,758,200
Aug. 16, 2021276.97279.76276.33279.67279.231,538,000
Aug. 13, 2021275.97277.86275.31277.24276.801,618,100
Aug. 12, 2021272.78275.42271.70275.00274.561,712,400
Aug. 11, 2021268.11273.38268.11273.17272.741,537,400
Aug. 10, 2021265.00268.49264.51267.36266.941,527,300
Aug. 09, 2021261.21264.27260.52263.84263.421,447,500
Aug. 06, 2021263.55263.70260.61261.52261.102,009,000
Aug. 05, 2021260.54262.40259.26262.40261.982,883,900
Aug. 04, 2021262.89264.67259.25259.41259.002,895,500
Aug. 03, 2021260.75267.34260.05264.06263.643,144,200
Aug. 02, 2021261.92262.57259.32259.94259.531,608,900
Jul. 30, 2021262.39264.99257.48260.03259.623,738,000
Jul. 30, 20210.51 Dividend
Jul. 29, 2021264.00265.10262.18263.77262.844,679,500
Jul. 28, 2021261.00265.20257.86262.29261.376,286,300
Jul. 27, 2021250.86260.17250.23259.58258.677,212,900
Jul. 26, 2021246.07257.23245.50251.56250.6712,773,700
Jul. 23, 2021233.38234.09232.29232.48231.66897,200
Jul. 22, 2021230.10233.61230.10232.51231.691,724,100
Jul. 21, 2021229.60236.37229.60230.06229.252,669,800
Jul. 20, 2021226.95230.32226.78228.79227.981,206,400
Jul. 19, 2021230.78230.78223.19226.79225.991,512,500
Jul. 16, 2021231.78232.83230.18231.73230.912,054,300
Jul. 15, 2021229.03232.73229.03231.26230.451,551,300
Jul. 14, 2021231.96232.67228.18230.43229.621,332,900
Jul. 13, 2021232.94233.47231.03231.64230.821,361,000
Jul. 12, 2021235.74236.58231.55232.79231.971,317,600
Jul. 09, 2021237.22238.00235.03236.31235.481,371,300
Jul. 08, 2021237.02238.22234.34235.21234.381,066,200
Jul. 07, 2021237.02239.71237.02239.05238.21956,200
Jul. 06, 2021239.08239.55236.46237.72236.881,390,300
Jul. 02, 2021239.03241.39238.71239.59238.75926,700
Jul. 01, 2021240.22240.22238.01238.68237.841,235,800
Jun. 30, 2021242.47242.83237.87238.76237.921,564,400
Jun. 29, 2021241.72243.58241.13242.90242.051,023,800
Jun. 28, 2021244.11244.28239.95240.93240.081,074,600
Jun. 25, 2021239.11244.59238.48243.71242.853,825,100
Jun. 24, 2021235.50238.94235.29238.48237.641,942,900
Jun. 23, 2021233.77236.34233.12235.54234.711,316,300
Jun. 22, 2021232.96235.69232.22233.56232.741,623,700
Jun. 21, 2021231.54234.48230.46234.00233.182,467,400
Jun. 18, 2021231.65234.00229.21230.10229.293,736,000
Jun. 17, 2021243.18244.25232.61232.84232.027,322,900
Jun. 16, 2021251.93252.24242.52244.10243.244,874,500
Jun. 15, 2021249.55252.82249.26251.82250.931,359,300
Jun. 14, 2021250.45250.53247.83250.06249.181,211,800
Jun. 11, 2021249.77251.96248.72250.11249.231,184,900
Jun. 10, 2021246.57251.17246.08249.44248.561,462,000
Jun. 09, 2021245.00246.38243.54245.75244.891,256,600
Jun. 08, 2021246.00246.13243.01244.80243.941,734,200
Jun. 07, 2021251.13251.38246.92247.52246.651,111,800
Jun. 04, 2021251.42252.00248.17251.02250.141,314,700
Jun. 03, 2021252.72254.19250.06251.51250.621,535,000
Jun. 02, 2021253.97255.46252.37252.95252.061,780,100
Jun. 01, 2021255.08255.85252.09253.24252.352,095,100
May 28, 2021254.53255.05252.78253.37252.481,764,100
May 27, 2021251.50255.04250.29253.88252.992,060,000
May 26, 2021252.06252.46250.34251.09250.211,050,800
May 25, 2021253.56254.20251.50252.31251.421,074,500
May 24, 2021253.97255.36253.12253.18252.29737,300
May 21, 2021254.39255.50252.37253.21252.321,895,100
May 20, 2021252.39256.11252.25254.65253.751,861,900
May 19, 2021253.30253.49248.60252.23251.341,724,300
May 18, 2021257.43257.43254.01254.21253.321,691,500
May 17, 2021253.79255.58253.28255.20254.301,404,300
May 14, 2021253.49255.49251.96254.24253.35978,500
May 13, 2021249.58253.65249.03252.00251.111,413,100
May 12, 2021253.15255.24249.45249.72248.842,094,000
May 11, 2021257.90257.90253.07254.12253.231,667,100
May 10, 2021258.56260.97257.42258.45257.541,587,800
May 07, 2021255.66259.64255.19258.52257.611,642,100
May 06, 2021256.17257.56254.59256.63255.731,421,400
May 05, 2021253.84255.65252.70254.36253.461,622,400
May 04, 2021252.33254.27251.44253.93253.041,443,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...