Aon plc (AON)
NYSE: AON · Real-Time Price · USD
357.11
-2.61 (-0.73%)
May 8, 2025, 4:00 PM EDT - Market closed
Aon plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 360.04 | 363.61 | 357.00 | 357.11 | 357.11 | -0.73% | 1,181,567 |
| May 7, 2025 | 358.66 | 361.69 | 358.19 | 359.72 | 359.72 | 0.50% | 1,201,822 |
| May 6, 2025 | 355.00 | 360.26 | 352.11 | 357.93 | 357.93 | 0.69% | 1,893,781 |
| May 5, 2025 | 356.25 | 357.72 | 351.68 | 355.49 | 355.49 | -0.21% | 1,153,013 |
| May 2, 2025 | 356.54 | 358.00 | 352.68 | 356.25 | 356.25 | 1.34% | 1,114,571 |
| May 1, 2025 | 351.18 | 356.61 | 351.18 | 351.54 | 351.54 | -0.92% | 1,198,063 |
| Apr 30, 2025 | 349.00 | 355.68 | 345.90 | 354.79 | 354.04 | 1.40% | 1,752,399 |
| Apr 29, 2025 | 340.03 | 350.26 | 340.03 | 349.90 | 349.16 | 1.87% | 2,571,599 |
| Apr 28, 2025 | 339.41 | 346.34 | 334.67 | 343.47 | 342.74 | 2.27% | 2,943,951 |
| Apr 25, 2025 | 341.50 | 346.51 | 323.73 | 335.85 | 335.14 | -8.00% | 5,318,005 |
| Apr 24, 2025 | 364.99 | 367.38 | 363.13 | 365.05 | 364.28 | -1.02% | 1,889,919 |
| Apr 23, 2025 | 370.36 | 371.73 | 365.89 | 368.83 | 368.05 | 0.08% | 1,145,316 |
| Apr 22, 2025 | 360.95 | 369.59 | 357.73 | 368.52 | 367.74 | 3.53% | 1,811,360 |
| Apr 21, 2025 | 365.75 | 365.75 | 351.18 | 355.95 | 355.20 | -3.12% | 1,363,913 |
| Apr 17, 2025 | 374.11 | 374.11 | 362.27 | 367.41 | 366.63 | -1.45% | 1,562,804 |
| Apr 16, 2025 | 381.86 | 382.32 | 371.25 | 372.82 | 372.03 | -1.66% | 978,213 |
| Apr 15, 2025 | 384.34 | 386.45 | 378.86 | 379.11 | 378.31 | -1.36% | 845,570 |
| Apr 14, 2025 | 379.89 | 387.69 | 378.05 | 384.34 | 383.53 | 2.14% | 1,536,734 |
| Apr 11, 2025 | 370.48 | 377.20 | 365.34 | 376.30 | 375.50 | 1.97% | 1,759,625 |
| Apr 10, 2025 | 371.15 | 373.94 | 362.79 | 369.02 | 368.24 | -1.17% | 1,427,720 |
| Apr 9, 2025 | 358.64 | 374.77 | 351.36 | 373.37 | 372.58 | 3.65% | 2,952,430 |
| Apr 8, 2025 | 373.67 | 376.39 | 355.20 | 360.23 | 359.47 | -1.13% | 1,950,423 |
| Apr 7, 2025 | 371.48 | 375.96 | 358.50 | 364.35 | 363.58 | -3.04% | 1,861,946 |
| Apr 4, 2025 | 389.43 | 395.75 | 373.77 | 375.76 | 374.97 | -4.70% | 2,392,129 |
| Apr 3, 2025 | 392.28 | 400.59 | 391.38 | 394.29 | 393.46 | -0.44% | 1,219,152 |
| Apr 2, 2025 | 397.88 | 397.88 | 390.23 | 396.03 | 395.19 | -0.70% | 1,013,877 |
| Apr 1, 2025 | 398.41 | 401.03 | 395.70 | 398.81 | 397.97 | -0.07% | 765,661 |
| Mar 31, 2025 | 396.44 | 401.00 | 394.24 | 399.09 | 398.25 | 1.15% | 1,339,063 |
| Mar 28, 2025 | 399.54 | 402.49 | 393.85 | 394.55 | 393.72 | -1.25% | 1,142,323 |
| Mar 27, 2025 | 398.71 | 400.07 | 395.42 | 399.54 | 398.70 | 0.71% | 1,528,083 |
| Mar 26, 2025 | 397.28 | 399.43 | 394.77 | 396.73 | 395.89 | 0.15% | 884,114 |
| Mar 25, 2025 | 393.94 | 398.55 | 392.55 | 396.14 | 395.30 | 0.76% | 839,243 |
| Mar 24, 2025 | 393.03 | 394.85 | 391.05 | 393.15 | 392.32 | 0.72% | 1,143,649 |
| Mar 21, 2025 | 392.29 | 395.00 | 388.94 | 390.35 | 389.53 | -0.72% | 1,359,846 |
| Mar 20, 2025 | 390.17 | 395.35 | 388.74 | 393.17 | 392.34 | 0.71% | 855,440 |
| Mar 19, 2025 | 389.79 | 391.83 | 387.80 | 390.38 | 389.55 | 0.08% | 933,334 |
| Mar 18, 2025 | 391.55 | 391.98 | 387.70 | 390.05 | 389.23 | -0.24% | 1,584,644 |
| Mar 17, 2025 | 396.30 | 398.00 | 387.16 | 390.98 | 390.15 | -1.96% | 1,825,638 |
| Mar 14, 2025 | 395.30 | 399.77 | 392.24 | 398.79 | 397.95 | 1.16% | 742,894 |
| Mar 13, 2025 | 398.30 | 400.48 | 392.85 | 394.20 | 393.37 | -1.03% | 918,445 |
| Mar 12, 2025 | 398.75 | 399.71 | 392.25 | 398.29 | 397.45 | -0.36% | 1,573,996 |
| Mar 11, 2025 | 399.39 | 401.63 | 395.58 | 399.74 | 398.90 | 0.19% | 1,770,444 |
| Mar 10, 2025 | 402.53 | 407.07 | 396.30 | 398.99 | 398.15 | -1.02% | 2,089,761 |
| Mar 7, 2025 | 401.01 | 403.83 | 398.34 | 403.09 | 402.24 | 0.37% | 1,300,602 |
| Mar 6, 2025 | 402.10 | 403.83 | 398.94 | 401.60 | 400.75 | -0.61% | 907,910 |
| Mar 5, 2025 | 402.46 | 407.00 | 397.30 | 404.07 | 403.22 | -0.15% | 1,459,247 |
| Mar 4, 2025 | 410.05 | 411.18 | 403.80 | 404.68 | 403.82 | -1.13% | 1,484,243 |
| Mar 3, 2025 | 410.15 | 412.97 | 405.73 | 409.32 | 408.45 | 0.05% | 2,089,290 |
| Feb 28, 2025 | 406.31 | 409.99 | 400.09 | 409.12 | 408.26 | 1.27% | 1,642,064 |
| Feb 27, 2025 | 399.81 | 408.26 | 397.85 | 404.00 | 403.15 | 1.19% | 1,095,475 |