Skip to main content
Aon plc (AON)
NYSE: AON · Real-Time Price · USD
380.08
+0.93 (0.25%)
At close: Nov 20, 2024, 4:00 PM
380.30
+0.22 (0.06%)
Pre-market: Nov 21, 2024, 5:36 AM EST

Aon plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024381.85381.85375.48380.08380.080.25%777,546
Nov 19, 2024378.63381.31376.99379.15379.15-0.36%748,365
Nov 18, 2024377.00381.00376.27380.51380.510.32%972,114
Nov 15, 2024376.58381.74376.58379.29379.290.79%1,790,388
Nov 14, 2024383.86384.63376.08376.33376.33-2.74%1,372,371
Nov 13, 2024382.03387.93381.95386.92386.920.85%908,659
Nov 12, 2024385.07386.87382.27383.66383.660.07%1,791,129
Nov 11, 2024384.14388.47382.76383.38383.38-0.10%1,055,553
Nov 8, 2024381.09386.96379.04383.78383.781.03%776,804
Nov 7, 2024381.28382.06378.54379.87379.87-0.37%1,080,899
Nov 6, 2024386.51388.73375.01381.28381.283.41%1,677,240
Nov 5, 2024364.17369.02363.58368.70368.700.84%609,065
Nov 4, 2024366.34366.34362.15365.64365.640.33%1,137,635
Nov 1, 2024365.68368.54363.91364.42364.42-0.67%734,473
Oct 31, 2024369.47372.23366.52366.87366.19-0.70%1,032,233
Oct 30, 2024370.95373.15368.12369.47368.79-0.40%874,961
Oct 29, 2024371.00374.54370.54370.95370.26-0.20%700,583
Oct 28, 2024379.55380.71370.49371.71371.02-0.99%1,020,036
Oct 25, 2024382.28389.21374.83375.44374.755.21%2,302,043
Oct 24, 2024358.03360.00356.30356.85356.19-0.40%1,119,596
Oct 23, 2024355.42360.22355.42358.29357.630.60%777,503
Oct 22, 2024356.07357.17352.13356.14355.48-0.36%1,154,652
Oct 21, 2024356.77359.37356.06357.43356.77-0.14%776,341
Oct 18, 2024359.89359.89356.46357.93357.27-0.23%1,529,005
Oct 17, 2024361.08363.46357.68358.75358.090.10%756,472
Oct 16, 2024356.14359.73355.67358.39357.730.14%920,727
Oct 15, 2024358.79363.12356.41357.89357.23-0.19%1,175,786
Oct 14, 2024355.83359.43354.39358.58357.920.97%725,591
Oct 11, 2024354.45356.91353.21355.15354.490.42%584,731
Oct 10, 2024359.88360.95351.25353.68353.03-1.49%898,158
Oct 9, 2024353.20360.16352.63359.03358.371.43%1,072,747
Oct 8, 2024346.10355.15343.61353.97353.322.93%1,236,517
Oct 7, 2024347.15347.15341.92343.91343.27-1.20%946,169
Oct 4, 2024347.35348.81346.03348.07347.430.16%568,002
Oct 3, 2024349.99349.99346.24347.50346.86-0.35%745,413
Oct 2, 2024347.90349.78345.74348.72348.080.06%673,581
Oct 1, 2024348.88351.42345.43348.50347.860.73%1,038,828
Sep 30, 2024347.67347.67343.91345.99345.35-0.48%1,123,207
Sep 27, 2024346.51349.87346.12347.67347.030.15%526,458
Sep 26, 2024346.27349.66345.06347.14346.500.06%471,505
Sep 25, 2024348.90349.20346.25346.92346.28-0.15%827,999
Sep 24, 2024346.51348.01344.83347.43346.79-0.31%679,096
Sep 23, 2024348.00351.19346.41348.52347.880.43%852,779
Sep 20, 2024347.05349.59344.88347.03346.390.02%1,581,661
Sep 19, 2024349.67350.00343.99346.97346.33-0.67%1,154,226
Sep 18, 2024349.79351.02347.33349.31348.660.03%569,751
Sep 17, 2024350.55350.55346.44349.20348.55-0.42%518,529
Sep 16, 2024350.00353.54349.65350.69350.040.82%524,641
Sep 13, 2024348.00349.72345.74347.85347.21-0.12%478,251
Sep 12, 2024344.50349.24343.62348.26347.621.00%742,225
Sep 11, 2024350.88350.88339.29344.80344.16-1.78%1,069,742
Sep 10, 2024350.96352.49348.86351.06350.410.16%656,061
Sep 9, 2024348.98351.02347.28350.49349.840.71%723,571
Sep 6, 2024349.39350.28346.50348.03347.39-0.22%954,754
Sep 5, 2024349.83349.83345.09348.80348.160.07%663,611
Sep 4, 2024347.31349.87346.42348.55347.910.65%766,681
Sep 3, 2024344.73349.84344.51346.30345.660.75%923,169
Aug 30, 2024343.76345.43339.92343.72343.090.08%1,017,652
Aug 29, 2024340.00345.56338.80343.46342.831.15%943,771
Aug 28, 2024339.65342.61339.32339.55338.92-0.21%1,064,760
Aug 27, 2024338.43340.93337.19340.26339.630.75%542,559
Aug 26, 2024337.87339.84336.20337.73337.110.27%395,656
Aug 23, 2024340.00340.80333.74336.82336.20-0.83%449,437
Aug 22, 2024338.17339.90337.35339.64339.010.46%476,471
Aug 21, 2024337.00338.66335.02338.07337.450.40%575,159
Aug 20, 2024335.00337.36334.36336.73336.110.70%944,372
Aug 19, 2024332.22334.75332.15334.38333.760.70%909,580
Aug 16, 2024331.56334.68330.00332.05331.440.18%620,604
Aug 15, 2024331.62333.80329.79331.46330.850.14%1,430,184
Aug 14, 2024327.60331.20326.33331.00330.391.04%654,724
Aug 13, 2024329.81330.59326.33327.60326.99-0.38%675,267
Aug 12, 2024329.44329.52326.15328.86328.25-0.18%806,660
Aug 9, 2024327.00330.72326.13329.44328.830.76%1,460,179
Aug 8, 2024324.54328.26324.54326.94326.340.29%1,022,751
Aug 7, 2024324.87330.82324.57326.00325.400.80%873,427
Aug 6, 2024324.78330.91323.31323.40322.80-0.50%1,313,515
Aug 5, 2024333.24333.94322.95325.02324.42-1.57%1,192,592
Aug 2, 2024328.95331.50325.92330.21329.600.73%1,649,743
Aug 1, 2024330.00330.00324.65327.82327.21-0.21%866,296
Jul 31, 2024328.08329.96326.46328.51327.23-0.07%1,326,572
Jul 30, 2024322.26329.78322.21328.74327.462.96%1,705,196
Jul 29, 2024318.39321.24315.02319.29318.05-1.15%1,756,981
Jul 26, 2024307.00323.45304.12323.00321.748.04%3,070,450
Jul 25, 2024299.74303.78298.20298.95297.780.25%2,854,140
Jul 24, 2024300.00301.74297.06298.20297.04-0.08%763,164
Jul 23, 2024299.43302.18298.33298.43297.27-0.23%1,117,318
Jul 22, 2024296.63300.84296.56299.12297.951.00%908,503
Jul 19, 2024301.43301.43295.79296.17295.02-1.17%883,443
Jul 18, 2024298.72302.83297.87299.68298.51-0.26%756,350
Jul 17, 2024298.25302.00298.04300.45299.280.91%1,199,084
Jul 16, 2024297.92299.19296.91297.75296.590.15%1,093,077
Jul 15, 2024298.78299.82296.86297.31296.15-0.28%958,123
Jul 12, 2024297.91300.10297.15298.13296.970.45%1,677,363
Jul 11, 2024294.79299.36294.01296.80295.640.47%1,031,239
Jul 10, 2024294.12295.44292.45295.41294.260.77%921,638
Jul 9, 2024298.11298.11292.54293.16292.02-1.66%1,170,826
Jul 8, 2024296.85300.08296.17298.11296.950.76%1,199,801
Jul 5, 2024295.22295.88292.37295.86294.710.37%535,445
Jul 3, 2024295.23296.00293.82294.77293.62-0.27%840,949
Jul 2, 2024291.72295.87291.72295.57294.420.71%989,454