Aon plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	370.00	375.92	365.63	367.21	367.21	-0.39%	1,384,528
Jul 16, 2026	358.23	368.64	356.56	368.63	368.63	3.80%	961,809
Jul 15, 2026	357.52	360.29	350.46	355.15	355.15	-1.04%	1,182,601
Jul 14, 2026	364.29	365.78	358.40	358.89	358.89	-2.30%	1,122,038
Jul 13, 2026	360.12	367.58	360.12	367.35	367.35	2.92%	1,505,634
Jul 10, 2026	357.55	360.00	353.79	356.94	356.94	0.39%	960,185
Jul 9, 2026	354.98	357.50	353.10	355.56	355.56	-0.55%	589,600
Jul 8, 2026	360.00	361.13	357.01	357.51	357.51	-0.64%	636,125
Jul 7, 2026	360.00	366.45	357.07	359.82	359.82	0.82%	826,453
Jul 6, 2026	356.71	357.18	351.38	356.91	356.91	-0.15%	1,205,971
Jul 2, 2026	346.41	357.54	344.20	357.46	357.46	4.05%	1,172,566
Jul 1, 2026	327.83	347.27	327.83	343.56	343.56	3.58%	1,883,339
Jun 30, 2026	327.07	333.76	322.26	331.69	331.69	1.26%	1,570,694
Jun 29, 2026	324.97	330.43	323.41	327.57	327.57	-0.34%	1,372,716
Jun 26, 2026	319.72	330.36	316.82	328.69	328.69	4.03%	4,443,081
Jun 25, 2026	324.49	328.46	315.78	315.95	315.95	-2.93%	1,628,603
Jun 24, 2026	322.59	328.24	319.22	325.48	325.48	1.48%	2,152,374
Jun 23, 2026	318.29	323.57	316.69	320.74	320.74	2.27%	2,517,055
Jun 22, 2026	316.51	319.75	313.62	313.63	313.63	-1.29%	1,987,203
Jun 18, 2026	327.86	328.00	317.48	317.74	317.74	-2.74%	2,349,991
Jun 17, 2026	327.02	334.79	325.00	326.69	326.69	-1.44%	1,736,678
Jun 16, 2026	330.80	333.15	329.13	331.45	331.45	0.59%	1,748,344
Jun 15, 2026	336.71	338.21	327.98	329.51	329.51	-1.73%	1,397,850
Jun 12, 2026	335.00	338.20	330.81	335.31	335.31	0.04%	1,339,255
Jun 11, 2026	334.39	340.10	334.39	335.17	335.17	-0.34%	1,427,954
Jun 10, 2026	334.48	340.76	331.00	336.33	336.33	1.43%	1,721,294
Jun 9, 2026	324.87	333.07	321.55	331.59	331.59	1.76%	1,881,660
Jun 8, 2026	325.49	328.83	323.78	325.85	325.85	-0.82%	1,439,928
Jun 5, 2026	325.00	331.13	324.12	328.53	328.53	1.95%	1,331,041
Jun 4, 2026	321.17	327.90	318.81	322.24	322.24	2.10%	1,552,045
Jun 3, 2026	316.16	317.04	311.07	315.60	315.60	-0.71%	1,560,621
Jun 2, 2026	317.58	319.35	312.34	317.86	317.86	-0.80%	1,038,755
Jun 1, 2026	313.78	321.42	313.23	320.41	320.41	1.38%	1,420,532
May 29, 2026	317.77	317.83	314.54	316.06	316.06	-0.70%	2,829,969
May 28, 2026	320.03	322.09	316.03	318.30	318.30	-0.08%	1,350,543
May 27, 2026	321.09	325.60	317.49	318.54	318.54	-0.23%	1,072,560
May 26, 2026	326.27	326.38	318.48	319.29	319.29	-1.69%	1,411,172
May 22, 2026	323.28	325.40	320.65	324.78	324.78	0.17%	927,348
May 21, 2026	318.71	325.27	315.00	324.22	324.22	0.96%	945,752
May 20, 2026	323.60	323.60	316.90	321.15	321.15	-0.78%	1,479,153
May 19, 2026	328.16	330.22	322.26	323.66	323.66	-0.89%	2,133,314
May 18, 2026	317.51	328.48	317.51	326.57	326.57	2.95%	1,405,432
May 15, 2026	316.24	321.69	316.24	317.22	317.22	0.57%	1,955,296
May 14, 2026	311.61	317.26	311.61	315.41	315.41	1.45%	1,844,874
May 13, 2026	313.62	315.49	308.51	310.90	310.90	-1.72%	1,672,440
May 12, 2026	313.89	317.59	310.63	316.35	316.35	1.37%	1,622,713
May 11, 2026	312.42	314.85	309.87	312.07	312.07	-0.23%	1,166,105
May 8, 2026	313.00	314.06	309.22	312.79	312.79	-0.26%	1,179,163
May 7, 2026	307.19	315.90	306.52	313.59	313.59	1.73%	1,858,930
May 6, 2026	316.41	317.49	306.87	308.27	308.27	-2.00%	1,476,880