Canada markets close in 5 hours 29 minutes

Aon plc (AON)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
305.51-3.32 (-1.07%)
As of 10:30AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 22, 2021292.91299.92292.02299.08293.541,325,700
Sept 21, 2021289.23292.02288.82290.93285.541,044,800
Sept 20, 2021285.42288.50284.12288.01282.681,446,300
Sept 17, 2021289.59292.88288.87289.23283.881,683,300
Sept 16, 2021293.21294.28290.72292.13286.72815,400
Sept 15, 2021292.41295.08289.70293.66288.221,722,800
Sept 14, 2021293.33293.51290.02291.69286.291,358,800
Sept 13, 2021295.00295.23290.80292.55287.131,076,900
Sept 10, 2021292.69294.06290.59292.30286.89988,100
Sept 09, 2021289.05294.46289.05292.38286.971,495,000
Sept 08, 2021287.86288.94286.54288.14282.811,276,000
Sept 07, 2021290.37290.87286.95287.98282.65970,400
Sept 03, 2021290.13292.16289.50291.43286.03990,400
Sept 02, 2021289.93290.58287.66290.57285.191,949,800
Sept 01, 2021285.91289.22283.67288.39283.051,164,900
Aug 31, 2021284.98288.42283.39286.86281.551,554,100
Aug 30, 2021285.58288.15285.01285.34280.061,306,400
Aug 27, 2021281.73285.79281.31285.13279.851,391,600
Aug 26, 2021282.14283.02279.77281.10275.901,361,900
Aug 25, 2021279.11282.58278.18280.97275.771,540,300
Aug 24, 2021278.19281.70277.84279.49274.321,159,700
Aug 23, 2021280.64282.29278.36278.51273.351,670,300
Aug 20, 2021276.54281.11275.66279.37274.202,187,500
Aug 19, 2021274.84277.78274.76276.07270.961,392,000
Aug 18, 2021280.45280.87276.61276.67271.551,406,200
Aug 17, 2021278.92281.07278.41280.80275.601,758,200
Aug 16, 2021276.97279.76276.33279.67274.491,538,000
Aug 13, 2021275.97277.86275.31277.24272.111,618,100
Aug 12, 2021272.78275.42271.70275.00269.911,712,400
Aug 11, 2021268.11273.38268.11273.17268.111,537,400
Aug 10, 2021265.00268.49264.51267.36262.411,527,300
Aug 09, 2021261.21264.27260.52263.84258.961,447,500
Aug 06, 2021263.55263.70260.61261.52256.682,009,000
Aug 05, 2021260.54262.40259.26262.40257.542,883,900
Aug 04, 2021262.89264.67259.25259.41254.612,895,500
Aug 03, 2021260.75267.34260.05264.06259.173,144,200
Aug 02, 2021261.92262.57259.32259.94255.131,608,900
Jul 30, 2021262.39264.99257.48260.03255.223,738,000
Jul 30, 20210.51 Dividend
Jul 29, 2021264.00265.10262.18263.77258.394,679,500
Jul 28, 2021261.00265.20257.86262.29256.946,286,300
Jul 27, 2021250.86260.17250.23259.58254.287,212,900
Jul 26, 2021246.07257.23245.50251.56246.4312,773,700
Jul 23, 2021233.38234.09232.29232.48227.73897,200
Jul 22, 2021230.10233.61230.10232.51227.761,724,100
Jul 21, 2021229.60236.37229.60230.06225.362,669,800
Jul 20, 2021226.95230.32226.78228.79224.121,206,400
Jul 19, 2021230.78230.78223.19226.79222.161,512,500
Jul 16, 2021231.78232.83230.18231.73227.002,054,300
Jul 15, 2021229.03232.73229.03231.26226.541,551,300
Jul 14, 2021231.96232.67228.18230.43225.731,332,900
Jul 13, 2021232.94233.47231.03231.64226.911,361,000
Jul 12, 2021235.74236.58231.55232.79228.041,317,600
Jul 09, 2021237.22238.00235.03236.31231.491,371,300
Jul 08, 2021237.02238.22234.34235.21230.411,066,200
Jul 07, 2021237.02239.71237.02239.05234.17956,200
Jul 06, 2021239.08239.55236.46237.72232.871,390,300
Jul 02, 2021239.03241.39238.71239.59234.70926,700
Jul 01, 2021240.22240.22238.01238.68233.811,235,800
Jun 30, 2021242.47242.83237.87238.76233.891,564,400
Jun 29, 2021241.72243.58241.13242.90237.941,023,800
Jun 28, 2021244.11244.28239.95240.93236.011,074,600
Jun 25, 2021239.11244.59238.48243.71238.743,825,100
Jun 24, 2021235.50238.94235.29238.48233.611,942,900
Jun 23, 2021233.77236.34233.12235.54230.731,316,300
Jun 22, 2021232.96235.69232.22233.56228.791,623,700
Jun 21, 2021231.54234.48230.46234.00229.222,467,400
Jun 18, 2021231.65234.00229.21230.10225.403,736,000
Jun 17, 2021243.18244.25232.61232.84228.097,322,900
Jun 16, 2021251.93252.24242.52244.10239.124,874,500
Jun 15, 2021249.55252.82249.26251.82246.681,359,300
Jun 14, 2021250.45250.53247.83250.06244.961,211,800
Jun 11, 2021249.77251.96248.72250.11245.001,184,900
Jun 10, 2021246.57251.17246.08249.44244.351,462,000
Jun 09, 2021245.00246.38243.54245.75240.731,256,600
Jun 08, 2021246.00246.13243.01244.80239.801,734,200
Jun 07, 2021251.13251.38246.92247.52242.471,111,800
Jun 04, 2021251.42252.00248.17251.02245.901,314,700
Jun 03, 2021252.72254.19250.06251.51246.381,535,000
Jun 02, 2021253.97255.46252.37252.95247.791,780,100
Jun 01, 2021255.08255.85252.09253.24248.072,095,100
May 28, 2021254.53255.05252.78253.37248.201,764,100
May 27, 2021251.50255.04250.29253.88248.702,060,000
May 26, 2021252.06252.46250.34251.09245.961,050,800
May 25, 2021253.56254.20251.50252.31247.161,074,500
May 24, 2021253.97255.36253.12253.18248.01737,300
May 21, 2021254.39255.50252.37253.21248.041,895,100
May 20, 2021252.39256.11252.25254.65249.451,861,900
May 19, 2021253.30253.49248.60252.23247.081,724,300
May 18, 2021257.43257.43254.01254.21249.021,691,500
May 17, 2021253.79255.58253.28255.20249.991,404,300
May 14, 2021253.49255.49251.96254.24249.05978,500
May 13, 2021249.58253.65249.03252.00246.861,413,100
May 12, 2021253.15255.24249.45249.72244.622,094,000
May 11, 2021257.90257.90253.07254.12248.931,667,100
May 10, 2021258.56260.97257.42258.45253.171,587,800
May 07, 2021255.66259.64255.19258.52253.241,642,100
May 06, 2021256.17257.56254.59256.63251.391,421,400
May 05, 2021253.84255.65252.70254.36249.171,622,400
May 04, 2021252.33254.27251.44253.93248.751,443,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...