Aon Plc (NY: AON )

266.42 USD -3.83 (-1.42%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 271.48 273.31 265.58 266.42 1,600,533 -3.83(-1.42%)
Jan 20, 2022 270.63 275.59 270.02 270.25 1,204,471 -0.38(-0.14%)
Jan 19, 2022 274.25 276.01 270.39 270.63 1,098,912 -2.05(-0.75%)
Jan 18, 2022 271.00 274.37 267.06 272.68 1,375,301 -0.77(-0.28%)
Jan 14, 2022 273.45 0 -6.98(-2.49%)
Jan 13, 2022 287.16 288.43 279.75 280.43 1,006,785 -7.27(-2.53%)
Jan 12, 2022 288.72 290.94 287.37 287.70 1,179,096 +0.00(+0.00%)
Jan 11, 2022 282.27 289.63 279.30 287.70 1,351,538 +5.70(+2.02%)
Jan 10, 2022 281.13 282.63 276.45 282.00 1,517,483 -0.78(-0.28%)
Jan 07, 2022 290.25 290.49 282.56 282.78 1,263,860 -7.72(-2.66%)
Jan 06, 2022 289.36 293.51 287.75 290.50 1,317,234 -2.50(-0.85%)
Jan 05, 2022 293.77 295.26 290.92 293.00 1,316,560 -1.27(-0.43%)
Jan 04, 2022 294.05 294.94 290.17 294.27 1,136,733 +1.03(+0.35%)
Jan 03, 2022 300.18 300.52 292.70 293.24 808,694 -7.32(-2.44%)
Dec 31, 2021 298.73 302.85 297.76 300.56 686,977 +0.73(+0.24%)
Dec 30, 2021 301.98 303.56 299.82 299.83 476,946 -0.85(-0.28%)
Dec 29, 2021 296.46 301.70 295.66 300.68 841,630 +3.68(+1.24%)
Dec 28, 2021 298.69 301.28 296.70 297.00 587,527 -1.43(-0.48%)
Dec 27, 2021 294.34 298.70 292.23 298.43 506,068 +6.02(+2.06%)
Dec 23, 2021 295.00 296.18 291.91 292.41 1,377,950 -1.61(-0.55%)
Dec 22, 2021 293.32 294.94 292.35 294.02 714,226 +0.79(+0.27%)
Dec 21, 2021 292.42 296.13 290.64 293.23 1,209,080 +2.71(+0.93%)
Dec 20, 2021 289.83 291.20 286.83 290.52 1,461,854 -1.86(-0.64%)
Dec 17, 2021 294.95 295.39 289.73 292.38 2,975,743 -2.75(-0.93%)
Dec 16, 2021 296.65 298.32 293.27 295.13 1,544,103 -0.78(-0.26%)
Dec 15, 2021 294.17 296.16 291.20 295.91 1,472,438 +1.76(+0.60%)
Dec 14, 2021 292.46 296.30 290.75 294.15 1,298,205 +0.34(+0.12%)
Dec 13, 2021 293.72 296.27 291.60 293.81 1,072,165 +0.07(+0.02%)
Dec 10, 2021 297.70 297.70 291.48 293.74 1,412,647 -1.76(-0.60%)
Dec 09, 2021 299.47 300.57 295.44 295.50 1,008,517 -5.44(-1.81%)
Dec 08, 2021 301.84 303.92 299.63 300.94 790,175 +0.23(+0.08%)
Dec 07, 2021 300.20 302.81 298.27 300.71 955,746 +3.23(+1.09%)
Dec 06, 2021 295.42 298.28 293.74 297.48 881,096 +4.59(+1.57%)
Dec 03, 2021 299.18 299.58 290.38 292.89 1,431,686 -4.41(-1.48%)
Dec 02, 2021 291.23 298.92 291.23 297.30 1,473,568 +6.19(+2.13%)
Dec 01, 2021 298.50 301.76 290.88 291.11 1,434,928 -4.66(-1.58%)
Nov 30, 2021 294.75 298.03 293.00 295.77 4,994,344 -0.92(-0.31%)
Nov 29, 2021 297.11 298.11 292.05 296.69 1,250,329 +2.58(+0.88%)
Nov 26, 2021 293.51 295.18 287.54 294.11 881,871 -4.61(-1.54%)
Nov 24, 2021 296.02 299.43 294.02 298.72 1,126,605 +1.72(+0.58%)
Nov 23, 2021 298.86 300.38 294.79 297.00 1,148,473 -1.53(-0.51%)
Nov 22, 2021 296.71 300.83 294.08 298.53 1,286,070 +1.74(+0.59%)
Nov 19, 2021 294.16 299.83 291.95 296.79 1,313,133 +1.96(+0.66%)
Nov 18, 2021 300.29 300.76 294.77 294.83 1,280,732 -4.98(-1.66%)
Nov 17, 2021 303.13 304.35 299.77 299.81 1,325,377 -3.07(-1.01%)
Nov 16, 2021 301.02 307.92 300.91 302.88 1,283,420 +2.44(+0.81%)
Nov 15, 2021 299.86 303.66 298.57 300.44 1,108,650 +0.10(+0.03%)
Nov 12, 2021 299.74 301.00 298.36 300.34 1,133,406 +1.08(+0.36%)
Nov 11, 2021 297.90 300.21 294.60 299.26 1,164,020 +1.54(+0.52%)
Nov 10, 2021 296.94 297.72 1,372,318 +0.19(+0.06%)
Nov 09, 2021 295.37 301.12 295.11 297.53 1,369,305 +0.92(+0.31%)
Nov 08, 2021 289.76 298.00 288.78 296.61 1,124,057 +8.08(+2.80%)
Nov 05, 2021 292.89 293.03 285.99 288.53 1,467,154 -1.47(-0.51%)
Nov 04, 2021 292.76 297.51 289.42 290.00 2,150,180 -4.89(-1.66%)
Nov 03, 2021 305.78 305.78 294.59 294.89 1,882,049 -9.79(-3.21%)
Nov 02, 2021 307.84 308.89 302.08 304.68 1,608,092 -2.15(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.