Aon plc (AON)
NYSE: AON · Real-Time Price · USD
389.79
-2.51 (-0.64%)
Feb 21, 2025, 9:53 AM EST - Market open
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 393.64 | 394.00 | 388.37 | 393.07 | 393.07 | -0.46% | 667,978 |
| Feb 19, 2025 | 391.80 | 395.65 | 391.15 | 394.87 | 394.87 | 0.97% | 854,254 |
| Feb 18, 2025 | 386.00 | 392.72 | 385.00 | 391.09 | 391.09 | 1.06% | 1,029,709 |
| Feb 14, 2025 | 390.06 | 391.41 | 386.55 | 386.99 | 386.99 | -0.85% | 740,415 |
| Feb 13, 2025 | 387.14 | 390.77 | 384.51 | 390.29 | 390.29 | 0.92% | 573,587 |
| Feb 12, 2025 | 383.20 | 387.86 | 382.24 | 386.74 | 386.74 | 0.66% | 818,150 |
| Feb 11, 2025 | 385.94 | 386.63 | 381.94 | 384.20 | 384.20 | -0.36% | 1,040,749 |
| Feb 10, 2025 | 386.36 | 387.00 | 383.12 | 385.60 | 385.60 | -0.24% | 686,394 |
| Feb 7, 2025 | 384.50 | 387.48 | 383.37 | 386.51 | 386.51 | 0.47% | 851,554 |
| Feb 6, 2025 | 384.00 | 385.56 | 383.29 | 384.72 | 384.72 | 0.61% | 828,684 |
| Feb 5, 2025 | 380.00 | 383.25 | 377.87 | 382.39 | 382.39 | 1.31% | 962,254 |
| Feb 4, 2025 | 375.64 | 378.76 | 375.60 | 377.46 | 377.46 | 0.69% | 964,924 |
| Feb 3, 2025 | 370.08 | 375.92 | 365.44 | 374.88 | 374.88 | 1.09% | 1,337,141 |
| Jan 31, 2025 | 371.05 | 378.52 | 369.29 | 370.82 | 370.15 | -0.36% | 1,351,224 |
| Jan 30, 2025 | 369.71 | 372.16 | 365.39 | 372.15 | 371.48 | 1.48% | 2,370,218 |
| Jan 29, 2025 | 370.21 | 371.51 | 366.35 | 366.74 | 366.08 | -1.28% | 952,542 |
| Jan 28, 2025 | 377.62 | 377.62 | 370.27 | 371.48 | 370.81 | -1.41% | 1,099,896 |
| Jan 27, 2025 | 371.00 | 377.65 | 368.92 | 376.80 | 376.12 | 2.07% | 1,253,543 |
| Jan 24, 2025 | 363.58 | 369.35 | 363.19 | 369.16 | 368.50 | 1.23% | 1,055,176 |
| Jan 23, 2025 | 367.81 | 368.71 | 360.75 | 364.67 | 364.02 | -0.72% | 1,443,239 |
| Jan 22, 2025 | 368.16 | 370.78 | 365.15 | 367.31 | 366.65 | -0.21% | 885,309 |
| Jan 21, 2025 | 367.73 | 369.49 | 364.17 | 368.08 | 367.42 | 0.52% | 1,338,452 |
| Jan 17, 2025 | 368.53 | 369.06 | 364.87 | 366.17 | 365.51 | -0.53% | 859,980 |
| Jan 16, 2025 | 361.72 | 368.92 | 361.72 | 368.11 | 367.45 | 1.92% | 728,519 |
| Jan 15, 2025 | 365.60 | 366.63 | 361.10 | 361.18 | 360.53 | -0.41% | 909,141 |
| Jan 14, 2025 | 355.88 | 363.08 | 354.12 | 362.65 | 362.00 | 2.25% | 1,077,494 |
| Jan 13, 2025 | 347.94 | 356.27 | 347.74 | 354.68 | 354.04 | 1.48% | 1,171,967 |
| Jan 10, 2025 | 348.26 | 353.24 | 346.07 | 349.51 | 348.88 | -0.83% | 971,286 |
| Jan 8, 2025 | 351.29 | 353.89 | 349.41 | 352.45 | 351.82 | 1.15% | 1,481,368 |
| Jan 7, 2025 | 349.43 | 351.86 | 348.29 | 348.44 | 347.81 | -0.01% | 1,110,948 |
| Jan 6, 2025 | 355.00 | 355.00 | 348.14 | 348.47 | 347.84 | -1.56% | 771,856 |
| Jan 3, 2025 | 356.32 | 357.36 | 353.50 | 353.98 | 353.34 | -0.28% | 925,442 |
| Jan 2, 2025 | 360.54 | 360.54 | 354.10 | 354.98 | 354.34 | -1.16% | 484,026 |
| Dec 31, 2024 | 358.15 | 359.71 | 356.88 | 359.16 | 358.51 | 0.33% | 524,866 |
| Dec 30, 2024 | 357.49 | 360.02 | 353.73 | 357.97 | 357.33 | -0.67% | 444,438 |
| Dec 27, 2024 | 359.35 | 362.14 | 358.17 | 360.38 | 359.73 | -0.30% | 485,536 |
| Dec 26, 2024 | 360.44 | 361.95 | 360.14 | 361.46 | 360.81 | -0.04% | 267,552 |
| Dec 24, 2024 | 359.29 | 361.63 | 356.69 | 361.61 | 360.96 | 0.93% | 282,643 |
| Dec 23, 2024 | 356.24 | 359.03 | 354.70 | 358.28 | 357.64 | -0.05% | 674,334 |
| Dec 20, 2024 | 354.65 | 363.09 | 353.14 | 358.47 | 357.83 | 1.33% | 2,109,425 |
| Dec 19, 2024 | 353.29 | 356.34 | 352.98 | 353.75 | 353.11 | 0.33% | 811,387 |
| Dec 18, 2024 | 358.88 | 359.39 | 352.36 | 352.58 | 351.95 | -1.76% | 959,820 |
| Dec 17, 2024 | 359.97 | 360.46 | 356.15 | 358.88 | 358.24 | -0.79% | 1,072,617 |
| Dec 16, 2024 | 362.50 | 364.64 | 360.18 | 361.75 | 361.10 | 0.16% | 783,922 |
| Dec 13, 2024 | 362.00 | 362.66 | 358.31 | 361.19 | 360.54 | -0.42% | 1,083,030 |
| Dec 12, 2024 | 364.65 | 365.67 | 362.35 | 362.72 | 362.07 | 0.02% | 967,848 |
| Dec 11, 2024 | 362.32 | 363.05 | 358.96 | 362.63 | 361.98 | 0.37% | 870,131 |
| Dec 10, 2024 | 367.16 | 367.16 | 358.06 | 361.29 | 360.64 | -1.80% | 1,113,809 |
| Dec 9, 2024 | 374.85 | 376.46 | 366.99 | 367.90 | 367.24 | -2.67% | 2,650,536 |
| Dec 6, 2024 | 378.72 | 381.82 | 377.25 | 378.00 | 377.32 | -0.46% | 967,142 |
| Dec 5, 2024 | 382.51 | 382.54 | 378.48 | 379.73 | 379.05 | -0.59% | 851,260 |
| Dec 4, 2024 | 384.28 | 386.19 | 381.52 | 382.00 | 381.31 | -0.92% | 1,190,532 |
| Dec 3, 2024 | 388.89 | 389.93 | 383.48 | 385.56 | 384.87 | -0.55% | 2,140,807 |
| Dec 2, 2024 | 392.00 | 392.30 | 385.86 | 387.71 | 387.01 | -0.98% | 856,821 |
| Nov 29, 2024 | 391.99 | 394.59 | 390.65 | 391.54 | 390.84 | -0.45% | 463,005 |
| Nov 27, 2024 | 390.67 | 395.33 | 389.10 | 393.31 | 392.60 | 0.78% | 620,308 |
| Nov 26, 2024 | 390.00 | 392.26 | 383.37 | 390.25 | 389.55 | 0.14% | 974,550 |
| Nov 25, 2024 | 386.46 | 390.73 | 386.14 | 389.72 | 389.02 | 0.91% | 1,910,050 |
| Nov 22, 2024 | 383.28 | 387.37 | 383.24 | 386.21 | 385.52 | 0.94% | 755,608 |
| Nov 21, 2024 | 381.69 | 383.39 | 377.97 | 382.62 | 381.93 | 0.67% | 758,761 |
| Nov 20, 2024 | 381.85 | 381.85 | 375.48 | 380.08 | 379.40 | 0.25% | 782,027 |
| Nov 19, 2024 | 378.63 | 381.31 | 376.99 | 379.15 | 378.47 | -0.36% | 748,365 |
| Nov 18, 2024 | 377.00 | 381.00 | 376.27 | 380.51 | 379.83 | 0.32% | 972,114 |
| Nov 15, 2024 | 376.58 | 381.74 | 376.58 | 379.29 | 378.61 | 0.79% | 1,790,388 |
| Nov 14, 2024 | 383.86 | 384.63 | 376.08 | 376.33 | 375.65 | -2.74% | 1,372,371 |
| Nov 13, 2024 | 382.03 | 387.93 | 381.95 | 386.92 | 386.23 | 0.85% | 908,659 |
| Nov 12, 2024 | 385.07 | 386.87 | 382.27 | 383.66 | 382.97 | 0.07% | 1,791,129 |
| Nov 11, 2024 | 384.14 | 388.47 | 382.76 | 383.38 | 382.69 | -0.10% | 1,055,553 |
| Nov 8, 2024 | 381.09 | 386.96 | 379.04 | 383.78 | 383.09 | 1.03% | 776,804 |
| Nov 7, 2024 | 381.28 | 382.06 | 378.54 | 379.87 | 379.19 | -0.37% | 1,080,899 |
| Nov 6, 2024 | 386.51 | 388.73 | 375.01 | 381.28 | 380.60 | 3.41% | 1,677,240 |
| Nov 5, 2024 | 364.17 | 369.02 | 363.58 | 368.70 | 368.04 | 0.84% | 609,065 |
| Nov 4, 2024 | 366.34 | 366.34 | 362.15 | 365.64 | 364.98 | 0.33% | 1,137,635 |
| Nov 1, 2024 | 365.68 | 368.54 | 363.91 | 364.42 | 363.77 | -0.67% | 734,473 |
| Oct 31, 2024 | 369.47 | 372.23 | 366.52 | 366.87 | 365.53 | -0.70% | 1,032,233 |
| Oct 30, 2024 | 370.95 | 373.15 | 368.12 | 369.47 | 368.12 | -0.40% | 874,961 |
| Oct 29, 2024 | 371.00 | 374.54 | 370.54 | 370.95 | 369.60 | -0.20% | 700,583 |
| Oct 28, 2024 | 379.55 | 380.71 | 370.49 | 371.71 | 370.36 | -0.99% | 1,020,036 |
| Oct 25, 2024 | 382.28 | 389.21 | 374.83 | 375.44 | 374.07 | 5.21% | 2,302,043 |
| Oct 24, 2024 | 358.03 | 360.00 | 356.30 | 356.85 | 355.55 | -0.40% | 1,119,596 |
| Oct 23, 2024 | 355.42 | 360.22 | 355.42 | 358.29 | 356.99 | 0.60% | 777,503 |
| Oct 22, 2024 | 356.07 | 357.17 | 352.13 | 356.14 | 354.84 | -0.36% | 1,154,652 |
| Oct 21, 2024 | 356.77 | 359.37 | 356.06 | 357.43 | 356.13 | -0.14% | 776,341 |
| Oct 18, 2024 | 359.89 | 359.89 | 356.46 | 357.93 | 356.63 | -0.23% | 1,529,005 |
| Oct 17, 2024 | 361.08 | 363.46 | 357.68 | 358.75 | 357.44 | 0.10% | 756,472 |
| Oct 16, 2024 | 356.14 | 359.73 | 355.67 | 358.39 | 357.08 | 0.14% | 920,727 |
| Oct 15, 2024 | 358.79 | 363.12 | 356.41 | 357.89 | 356.59 | -0.19% | 1,175,786 |
| Oct 14, 2024 | 355.83 | 359.43 | 354.39 | 358.58 | 357.27 | 0.97% | 725,591 |
| Oct 11, 2024 | 354.45 | 356.91 | 353.21 | 355.15 | 353.86 | 0.42% | 584,731 |
| Oct 10, 2024 | 359.88 | 360.95 | 351.25 | 353.68 | 352.39 | -1.49% | 898,158 |
| Oct 9, 2024 | 353.20 | 360.16 | 352.63 | 359.03 | 357.72 | 1.43% | 1,072,747 |
| Oct 8, 2024 | 346.10 | 355.15 | 343.61 | 353.97 | 352.68 | 2.93% | 1,236,517 |
| Oct 7, 2024 | 347.15 | 347.15 | 341.92 | 343.91 | 342.66 | -1.20% | 946,169 |
| Oct 4, 2024 | 347.35 | 348.81 | 346.03 | 348.07 | 346.80 | 0.16% | 568,002 |
| Oct 3, 2024 | 349.99 | 349.99 | 346.24 | 347.50 | 346.23 | -0.35% | 745,413 |
| Oct 2, 2024 | 347.90 | 349.78 | 345.74 | 348.72 | 347.45 | 0.06% | 673,581 |
| Oct 1, 2024 | 348.88 | 351.42 | 345.43 | 348.50 | 347.23 | 0.73% | 1,038,828 |
| Sep 30, 2024 | 347.67 | 347.67 | 343.91 | 345.99 | 344.73 | -0.48% | 1,123,207 |
| Sep 27, 2024 | 346.51 | 349.87 | 346.12 | 347.67 | 346.40 | 0.15% | 526,458 |
| Sep 26, 2024 | 346.27 | 349.66 | 345.06 | 347.14 | 345.88 | 0.06% | 471,505 |