Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aon Plc (NY:AON)

362.43 -2.53 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 364.67 364.80 361.87 362.43 678,067 -2.53(-0.69%)
May 19, 2025 361.61 365.31 360.30 364.96 1,140,105 +3.04(+0.84%)
May 16, 2025 358.53 362.27 357.70 361.92 1,096,951 +3.33(+0.93%)
May 15, 2025 353.15 358.99 353.15 358.59 1,135,571 +6.37(+1.81%)
May 14, 2025 355.29 355.62 347.42 352.22 1,528,121 -2.85(-0.80%)
May 13, 2025 357.09 360.22 354.91 355.07 1,333,208 +1.50(+0.42%)
May 12, 2025 353.18 355.10 347.75 353.57 1,288,109 -0.75(-0.21%)
May 09, 2025 357.09 358.59 352.55 354.32 747,876 -2.79(-0.78%)
May 08, 2025 360.04 363.61 357.00 357.11 1,181,568 -2.61(-0.73%)
May 07, 2025 358.66 361.69 358.19 359.72 1,201,823 +1.79(+0.50%)
May 06, 2025 355.00 360.26 352.11 357.93 1,893,782 +2.44(+0.69%)
May 05, 2025 356.25 357.72 351.68 355.49 1,152,993 -0.76(-0.21%)
May 02, 2025 356.54 358.00 352.68 356.25 1,114,572 +4.71(+1.34%)
May 01, 2025 351.18 356.61 351.18 351.54 1,198,052 -3.25(-0.92%)
Apr 30, 2025 349.00 355.68 345.90 354.79 1,752,365 +4.89(+1.40%)
Apr 29, 2025 340.03 350.26 340.03 349.90 2,571,578 +6.43(+1.87%)
Apr 28, 2025 339.41 346.34 334.67 343.47 2,943,952 +7.62(+2.27%)
Apr 25, 2025 341.50 346.51 323.73 335.85 5,318,021 -29.20(-8.00%)
Apr 24, 2025 364.99 367.38 363.13 365.05 1,889,895 -3.78(-1.02%)
Apr 23, 2025 370.36 371.73 365.89 368.83 1,145,318 +0.31(+0.08%)
Apr 22, 2025 360.95 369.58 357.73 368.52 1,811,362 +12.57(+3.53%)
Apr 21, 2025 365.75 365.75 351.18 355.95 1,363,915 -11.46(-3.12%)
Apr 17, 2025 374.11 374.11 362.26 367.41 1,562,805 -5.41(-1.45%)
Apr 16, 2025 381.86 382.32 371.25 372.82 978,215 -6.29(-1.66%)
Apr 15, 2025 384.34 386.45 378.86 379.11 845,571 -5.23(-1.36%)
Apr 14, 2025 379.89 387.69 378.05 384.34 1,536,735 +8.04(+2.14%)
Apr 11, 2025 370.48 377.19 365.34 376.30 1,759,626 +7.28(+1.97%)
Apr 10, 2025 371.15 373.94 362.79 369.02 1,427,722 -4.35(-1.17%)
Apr 09, 2025 358.64 374.77 351.36 373.37 2,952,770 +13.14(+3.65%)
Apr 08, 2025 373.67 376.39 355.20 360.23 1,949,629 -4.12(-1.13%)
Apr 07, 2025 371.48 373.30 358.50 364.35 1,861,948 -11.41(-3.04%)
Apr 04, 2025 389.43 395.75 373.77 375.76 2,392,130 -18.53(-4.70%)
Apr 03, 2025 392.28 400.59 391.38 394.29 1,219,150 -1.74(-0.44%)
Apr 02, 2025 397.88 397.88 390.23 396.03 1,013,878 -2.78(-0.70%)
Apr 01, 2025 398.41 401.03 395.70 398.81 765,204 -0.28(-0.07%)
Mar 31, 2025 396.44 401.00 394.24 399.09 1,339,061 +4.54(+1.15%)
Mar 28, 2025 399.54 402.49 393.85 394.55 1,142,324 -4.99(-1.25%)
Mar 27, 2025 398.71 400.07 395.42 399.54 1,528,006 +2.81(+0.71%)
Mar 26, 2025 397.28 399.43 394.77 396.73 884,115 +0.59(+0.15%)
Mar 25, 2025 393.94 398.55 392.55 396.14 839,243 +2.99(+0.76%)
Mar 24, 2025 393.03 394.85 391.05 393.15 1,143,650 +2.80(+0.72%)
Mar 21, 2025 392.29 395.00 388.94 390.35 1,359,898 -2.82(-0.72%)
Mar 20, 2025 390.17 395.35 388.74 393.17 855,441 +2.79(+0.71%)
Mar 19, 2025 389.79 391.83 387.80 390.38 933,315 +0.33(+0.08%)
Mar 18, 2025 391.55 391.98 387.70 390.05 1,584,633 -0.93(-0.24%)
Mar 17, 2025 396.30 398.00 387.16 390.98 1,825,639 -7.81(-1.96%)
Mar 14, 2025 395.30 399.77 392.24 398.79 742,895 +4.59(+1.16%)
Mar 13, 2025 398.30 400.48 392.85 394.20 918,446 -4.09(-1.03%)
Mar 12, 2025 398.75 399.71 392.25 398.29 1,573,928 -1.45(-0.36%)
Mar 11, 2025 399.39 401.63 395.58 399.74 1,770,431 +0.75(+0.19%)
Mar 10, 2025 402.53 407.06 396.30 398.99 2,097,562 -4.10(-1.02%)
Mar 07, 2025 401.01 403.83 398.34 403.09 1,300,603 +1.49(+0.37%)
Mar 06, 2025 402.10 403.83 398.94 401.60 916,772 -2.47(-0.61%)
Mar 05, 2025 402.46 407.00 397.30 404.07 1,459,248 -0.61(-0.15%)
Mar 04, 2025 410.05 411.18 403.80 404.68 1,484,191 -4.64(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.