Aon plc (AON)
NYSE: AON · Real-Time Price · USD
366.40
+1.37 (0.38%)
Aug 8, 2025, 4:00 PM - Market closed
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 367.00 | 367.01 | 363.58 | 366.40 | 366.40 | 0.38% | 1,095,233 |
| Aug 7, 2025 | 363.71 | 366.66 | 361.25 | 365.03 | 365.03 | 0.37% | 1,843,679 |
| Aug 6, 2025 | 363.20 | 364.34 | 358.32 | 363.68 | 363.68 | 0.58% | 931,793 |
| Aug 5, 2025 | 360.79 | 364.13 | 359.78 | 361.60 | 361.60 | 0.33% | 1,201,492 |
| Aug 4, 2025 | 353.78 | 360.88 | 351.58 | 360.40 | 360.40 | 1.96% | 1,133,741 |
| Aug 1, 2025 | 356.68 | 356.68 | 351.44 | 353.46 | 353.46 | -0.63% | 1,640,942 |
| Jul 31, 2025 | 352.91 | 360.17 | 352.91 | 355.71 | 354.96 | 0.10% | 1,387,431 |
| Jul 30, 2025 | 356.00 | 359.53 | 353.73 | 355.34 | 354.59 | 0.37% | 1,526,215 |
| Jul 29, 2025 | 369.16 | 369.16 | 352.03 | 354.03 | 353.29 | -4.10% | 2,218,368 |
| Jul 28, 2025 | 371.30 | 373.55 | 367.57 | 369.16 | 368.38 | -1.00% | 1,503,381 |
| Jul 25, 2025 | 368.51 | 381.00 | 368.51 | 372.89 | 372.11 | 4.57% | 2,251,487 |
| Jul 24, 2025 | 357.17 | 359.75 | 356.01 | 356.61 | 355.86 | -0.19% | 1,515,517 |
| Jul 23, 2025 | 355.61 | 357.43 | 351.16 | 357.28 | 356.53 | 0.86% | 1,679,588 |
| Jul 22, 2025 | 351.98 | 355.82 | 351.60 | 354.22 | 353.48 | 0.94% | 1,960,917 |
| Jul 21, 2025 | 356.15 | 356.61 | 350.75 | 350.91 | 350.17 | -1.46% | 1,072,337 |
| Jul 18, 2025 | 354.97 | 358.50 | 352.40 | 356.11 | 355.36 | 0.42% | 1,079,879 |
| Jul 17, 2025 | 352.61 | 356.49 | 351.35 | 354.63 | 353.88 | 0.02% | 1,220,240 |
| Jul 16, 2025 | 355.25 | 355.25 | 349.64 | 354.56 | 353.81 | 0.62% | 1,150,957 |
| Jul 15, 2025 | 357.59 | 359.53 | 352.38 | 352.38 | 351.64 | -2.07% | 1,104,213 |
| Jul 14, 2025 | 356.88 | 360.00 | 353.83 | 359.82 | 359.06 | 1.17% | 764,384 |
| Jul 11, 2025 | 357.75 | 360.57 | 355.10 | 355.67 | 354.92 | -0.93% | 857,264 |
| Jul 10, 2025 | 356.54 | 359.88 | 355.71 | 359.00 | 358.25 | 0.58% | 1,116,755 |
| Jul 9, 2025 | 353.85 | 357.27 | 352.19 | 356.92 | 356.17 | 0.66% | 875,084 |
| Jul 8, 2025 | 350.69 | 357.02 | 348.03 | 354.57 | 353.82 | 0.38% | 2,507,968 |
| Jul 7, 2025 | 354.25 | 356.19 | 351.54 | 353.23 | 352.49 | -0.43% | 1,183,263 |
| Jul 3, 2025 | 352.87 | 356.31 | 351.49 | 354.76 | 354.01 | 0.91% | 640,714 |
| Jul 2, 2025 | 354.90 | 358.60 | 345.78 | 351.55 | 350.81 | -1.51% | 1,272,554 |
| Jul 1, 2025 | 357.13 | 359.07 | 353.44 | 356.93 | 356.18 | 0.05% | 883,242 |
| Jun 30, 2025 | 352.31 | 357.53 | 351.21 | 356.76 | 356.01 | 1.14% | 1,029,212 |
| Jun 27, 2025 | 353.51 | 356.68 | 351.12 | 352.73 | 351.99 | -0.23% | 4,487,855 |
| Jun 26, 2025 | 355.00 | 356.76 | 352.00 | 353.55 | 352.81 | -0.26% | 1,056,830 |
| Jun 25, 2025 | 360.50 | 360.50 | 354.43 | 354.46 | 353.71 | -1.72% | 1,074,106 |
| Jun 24, 2025 | 361.09 | 361.47 | 355.17 | 360.68 | 359.92 | 0.20% | 1,270,001 |
| Jun 23, 2025 | 354.10 | 360.38 | 353.44 | 359.95 | 359.19 | 1.48% | 1,176,587 |
| Jun 20, 2025 | 351.47 | 357.19 | 351.46 | 354.70 | 353.95 | 1.10% | 1,775,274 |
| Jun 18, 2025 | 350.81 | 353.43 | 347.75 | 350.83 | 350.09 | 0.01% | 1,035,597 |
| Jun 17, 2025 | 348.54 | 351.59 | 346.70 | 350.81 | 350.07 | 0.22% | 1,171,341 |
| Jun 16, 2025 | 353.99 | 355.79 | 349.39 | 350.04 | 349.30 | -0.84% | 1,694,077 |
| Jun 13, 2025 | 353.60 | 356.25 | 352.41 | 353.00 | 352.26 | -0.78% | 1,025,291 |
| Jun 12, 2025 | 351.54 | 356.11 | 349.75 | 355.78 | 355.03 | 1.80% | 1,366,409 |
| Jun 11, 2025 | 350.55 | 352.05 | 347.42 | 349.48 | 348.75 | -0.63% | 1,616,664 |
| Jun 10, 2025 | 357.31 | 357.89 | 350.67 | 351.71 | 350.97 | -0.60% | 1,108,567 |
| Jun 9, 2025 | 369.50 | 369.84 | 351.49 | 353.83 | 353.09 | -4.65% | 1,898,817 |
| Jun 6, 2025 | 372.95 | 374.61 | 370.03 | 371.09 | 370.31 | 0.16% | 705,574 |
| Jun 5, 2025 | 372.28 | 372.30 | 366.99 | 370.49 | 369.71 | -0.57% | 1,177,787 |
| Jun 4, 2025 | 374.78 | 376.17 | 370.31 | 372.62 | 371.84 | -0.50% | 852,260 |
| Jun 3, 2025 | 377.43 | 379.91 | 371.50 | 374.48 | 373.69 | -0.45% | 1,169,153 |
| Jun 2, 2025 | 368.06 | 376.57 | 367.94 | 376.16 | 375.37 | 1.10% | 1,240,863 |
| May 30, 2025 | 366.68 | 372.99 | 365.54 | 372.08 | 371.30 | 1.41% | 1,849,194 |
| May 29, 2025 | 360.74 | 366.92 | 359.26 | 366.92 | 366.15 | 1.55% | 1,272,319 |