Aon plc (AON)
NYSE: AON · Real-Time Price · USD
347.14
+0.22 (0.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 348.90 | 349.20 | 346.25 | 346.92 | 346.92 | -0.15% | 827,999 |
| Sep 24, 2024 | 346.51 | 348.01 | 344.83 | 347.43 | 347.43 | -0.31% | 679,096 |
| Sep 23, 2024 | 348.00 | 351.19 | 346.41 | 348.52 | 348.52 | 0.43% | 852,779 |
| Sep 20, 2024 | 347.05 | 349.59 | 344.88 | 347.03 | 347.03 | 0.02% | 1,581,661 |
| Sep 19, 2024 | 349.67 | 350.00 | 343.99 | 346.97 | 346.97 | -0.67% | 1,154,226 |
| Sep 18, 2024 | 349.79 | 351.02 | 347.33 | 349.31 | 349.31 | 0.03% | 569,751 |
| Sep 17, 2024 | 350.55 | 350.55 | 346.44 | 349.20 | 349.20 | -0.42% | 518,529 |
| Sep 16, 2024 | 350.00 | 353.54 | 349.65 | 350.69 | 350.69 | 0.82% | 524,641 |
| Sep 13, 2024 | 348.00 | 349.72 | 345.74 | 347.85 | 347.85 | -0.12% | 478,251 |
| Sep 12, 2024 | 344.50 | 349.24 | 343.62 | 348.26 | 348.26 | 1.00% | 742,225 |
| Sep 11, 2024 | 350.88 | 350.88 | 339.29 | 344.80 | 344.80 | -1.78% | 1,069,742 |
| Sep 10, 2024 | 350.96 | 352.49 | 348.86 | 351.06 | 351.06 | 0.16% | 656,061 |
| Sep 9, 2024 | 348.98 | 351.02 | 347.28 | 350.49 | 350.49 | 0.71% | 723,571 |
| Sep 6, 2024 | 349.39 | 350.28 | 346.50 | 348.03 | 348.03 | -0.22% | 954,754 |
| Sep 5, 2024 | 349.83 | 349.83 | 345.09 | 348.80 | 348.80 | 0.07% | 663,611 |
| Sep 4, 2024 | 347.31 | 349.87 | 346.42 | 348.55 | 348.55 | 0.65% | 766,681 |
| Sep 3, 2024 | 344.73 | 349.84 | 344.51 | 346.30 | 346.30 | 0.75% | 923,169 |
| Aug 30, 2024 | 343.76 | 345.43 | 339.92 | 343.72 | 343.72 | 0.08% | 1,017,652 |
| Aug 29, 2024 | 340.00 | 345.56 | 338.80 | 343.46 | 343.46 | 1.15% | 943,771 |
| Aug 28, 2024 | 339.65 | 342.61 | 339.32 | 339.55 | 339.55 | -0.21% | 1,064,760 |
| Aug 27, 2024 | 338.43 | 340.93 | 337.19 | 340.26 | 340.26 | 0.75% | 542,559 |
| Aug 26, 2024 | 337.87 | 339.84 | 336.20 | 337.73 | 337.73 | 0.27% | 395,656 |
| Aug 23, 2024 | 340.00 | 340.80 | 333.74 | 336.82 | 336.82 | -0.83% | 449,437 |
| Aug 22, 2024 | 338.17 | 339.90 | 337.35 | 339.64 | 339.64 | 0.46% | 476,471 |
| Aug 21, 2024 | 337.00 | 338.66 | 335.02 | 338.07 | 338.07 | 0.40% | 575,159 |
| Aug 20, 2024 | 335.00 | 337.36 | 334.36 | 336.73 | 336.73 | 0.70% | 944,372 |
| Aug 19, 2024 | 332.22 | 334.75 | 332.15 | 334.38 | 334.38 | 0.70% | 909,580 |
| Aug 16, 2024 | 331.56 | 334.68 | 330.00 | 332.05 | 332.05 | 0.18% | 620,604 |
| Aug 15, 2024 | 331.62 | 333.80 | 329.79 | 331.46 | 331.46 | 0.14% | 1,430,184 |
| Aug 14, 2024 | 327.60 | 331.20 | 326.33 | 331.00 | 331.00 | 1.04% | 654,724 |
| Aug 13, 2024 | 329.81 | 330.59 | 326.33 | 327.60 | 327.60 | -0.38% | 675,267 |
| Aug 12, 2024 | 329.44 | 329.52 | 326.15 | 328.86 | 328.86 | -0.18% | 806,660 |
| Aug 9, 2024 | 327.00 | 330.72 | 326.13 | 329.44 | 329.44 | 0.76% | 1,460,179 |
| Aug 8, 2024 | 324.54 | 328.26 | 324.54 | 326.94 | 326.94 | 0.29% | 1,022,751 |
| Aug 7, 2024 | 324.87 | 330.82 | 324.57 | 326.00 | 326.00 | 0.80% | 873,427 |
| Aug 6, 2024 | 324.78 | 330.91 | 323.31 | 323.40 | 323.40 | -0.50% | 1,313,515 |
| Aug 5, 2024 | 333.24 | 333.94 | 322.95 | 325.02 | 325.02 | -1.57% | 1,192,592 |
| Aug 2, 2024 | 328.95 | 331.50 | 325.92 | 330.21 | 330.21 | 0.73% | 1,649,743 |
| Aug 1, 2024 | 330.00 | 330.00 | 324.65 | 327.82 | 327.82 | -0.21% | 866,296 |
| Jul 31, 2024 | 328.08 | 329.96 | 326.46 | 328.51 | 327.84 | -0.07% | 1,326,572 |
| Jul 30, 2024 | 322.26 | 329.78 | 322.21 | 328.74 | 328.06 | 2.96% | 1,705,196 |
| Jul 29, 2024 | 318.39 | 321.24 | 315.02 | 319.29 | 318.63 | -1.15% | 1,756,981 |
| Jul 26, 2024 | 307.00 | 323.45 | 304.12 | 323.00 | 322.34 | 8.04% | 3,070,450 |
| Jul 25, 2024 | 299.74 | 303.78 | 298.20 | 298.95 | 298.34 | 0.25% | 2,854,140 |
| Jul 24, 2024 | 300.00 | 301.74 | 297.06 | 298.20 | 297.59 | -0.08% | 763,164 |
| Jul 23, 2024 | 299.43 | 302.18 | 298.33 | 298.43 | 297.82 | -0.23% | 1,117,318 |
| Jul 22, 2024 | 296.63 | 300.84 | 296.56 | 299.12 | 298.51 | 1.00% | 908,503 |
| Jul 19, 2024 | 301.43 | 301.43 | 295.79 | 296.17 | 295.56 | -1.17% | 883,443 |
| Jul 18, 2024 | 298.72 | 302.83 | 297.87 | 299.68 | 299.06 | -0.26% | 756,350 |
| Jul 17, 2024 | 298.25 | 302.00 | 298.04 | 300.45 | 299.83 | 0.91% | 1,199,084 |
| Jul 16, 2024 | 297.92 | 299.19 | 296.91 | 297.75 | 297.14 | 0.15% | 1,093,077 |
| Jul 15, 2024 | 298.78 | 299.82 | 296.86 | 297.31 | 296.70 | -0.28% | 958,123 |
| Jul 12, 2024 | 297.91 | 300.10 | 297.15 | 298.13 | 297.52 | 0.45% | 1,677,363 |
| Jul 11, 2024 | 294.79 | 299.36 | 294.01 | 296.80 | 296.19 | 0.47% | 1,031,239 |
| Jul 10, 2024 | 294.12 | 295.44 | 292.45 | 295.41 | 294.80 | 0.77% | 921,638 |
| Jul 9, 2024 | 298.11 | 298.11 | 292.54 | 293.16 | 292.56 | -1.66% | 1,170,826 |
| Jul 8, 2024 | 296.85 | 300.08 | 296.17 | 298.11 | 297.50 | 0.76% | 1,199,801 |
| Jul 5, 2024 | 295.22 | 295.88 | 292.37 | 295.86 | 295.25 | 0.37% | 535,445 |
| Jul 3, 2024 | 295.23 | 296.00 | 293.82 | 294.77 | 294.16 | -0.27% | 840,949 |
| Jul 2, 2024 | 291.72 | 295.87 | 291.72 | 295.57 | 294.96 | 0.71% | 989,454 |
| Jul 1, 2024 | 294.40 | 295.48 | 293.10 | 293.49 | 292.89 | -0.03% | 1,020,327 |
| Jun 28, 2024 | 292.80 | 294.75 | 291.64 | 293.58 | 292.98 | 0.27% | 1,312,306 |
| Jun 27, 2024 | 289.90 | 293.60 | 288.50 | 292.80 | 292.20 | 1.40% | 1,001,284 |
| Jun 26, 2024 | 291.13 | 293.61 | 285.35 | 288.77 | 288.18 | -1.38% | 1,534,275 |
| Jun 25, 2024 | 297.21 | 298.41 | 292.12 | 292.82 | 292.22 | -1.89% | 3,149,418 |
| Jun 24, 2024 | 297.29 | 299.17 | 295.52 | 298.46 | 297.85 | 0.34% | 1,777,737 |
| Jun 21, 2024 | 296.82 | 299.04 | 294.76 | 297.46 | 296.85 | 0.29% | 5,510,706 |
| Jun 20, 2024 | 297.00 | 297.73 | 294.39 | 296.59 | 295.98 | -0.39% | 1,612,978 |
| Jun 18, 2024 | 300.07 | 301.88 | 296.72 | 297.75 | 297.14 | -0.75% | 1,633,602 |
| Jun 17, 2024 | 295.00 | 300.10 | 294.64 | 300.01 | 299.39 | 1.56% | 1,971,511 |
| Jun 14, 2024 | 295.42 | 295.95 | 294.66 | 295.39 | 294.78 | -0.01% | 860,487 |
| Jun 13, 2024 | 295.51 | 296.48 | 294.22 | 295.42 | 294.81 | 0.15% | 1,352,514 |
| Jun 12, 2024 | 293.92 | 296.05 | 291.32 | 294.98 | 294.37 | 0.44% | 1,899,768 |
| Jun 11, 2024 | 287.11 | 294.41 | 286.70 | 293.70 | 293.10 | 2.38% | 3,730,572 |
| Jun 10, 2024 | 283.56 | 289.79 | 283.27 | 286.86 | 286.27 | 1.32% | 2,081,333 |
| Jun 7, 2024 | 286.36 | 286.89 | 282.98 | 283.12 | 282.54 | -0.91% | 889,312 |
| Jun 6, 2024 | 286.18 | 286.81 | 283.17 | 285.71 | 285.12 | 0.05% | 1,702,630 |
| Jun 5, 2024 | 284.88 | 285.97 | 283.01 | 285.58 | 284.99 | 0.38% | 1,207,573 |
| Jun 4, 2024 | 281.70 | 286.17 | 280.54 | 284.50 | 283.92 | 1.15% | 1,044,686 |
| Jun 3, 2024 | 280.77 | 283.80 | 278.60 | 281.26 | 280.68 | -0.13% | 1,482,894 |
| May 31, 2024 | 277.88 | 281.64 | 276.76 | 281.64 | 281.06 | 1.71% | 1,823,234 |
| May 30, 2024 | 275.56 | 278.49 | 275.07 | 276.91 | 276.34 | 0.40% | 955,530 |
| May 29, 2024 | 278.24 | 279.50 | 275.74 | 275.82 | 275.25 | -1.23% | 1,128,691 |
| May 28, 2024 | 278.71 | 281.26 | 277.75 | 279.26 | 278.69 | -0.53% | 1,729,692 |
| May 24, 2024 | 279.40 | 281.65 | 277.64 | 280.75 | 280.17 | 0.52% | 1,721,820 |
| May 23, 2024 | 283.71 | 283.93 | 278.79 | 279.30 | 278.73 | -1.88% | 1,548,668 |
| May 22, 2024 | 285.70 | 288.76 | 284.43 | 284.65 | 284.07 | -1.84% | 1,579,468 |
| May 21, 2024 | 293.50 | 293.63 | 289.82 | 289.98 | 289.38 | -1.02% | 956,658 |
| May 20, 2024 | 292.62 | 294.05 | 291.51 | 292.96 | 292.36 | 0.17% | 1,145,729 |
| May 17, 2024 | 293.18 | 293.18 | 290.02 | 292.45 | 291.85 | 0.15% | 1,498,213 |
| May 16, 2024 | 288.50 | 293.31 | 287.42 | 292.02 | 291.42 | 1.47% | 2,444,490 |
| May 15, 2024 | 287.00 | 288.96 | 286.02 | 287.79 | 287.20 | -0.05% | 1,259,692 |
| May 14, 2024 | 288.11 | 288.64 | 286.13 | 287.92 | 287.33 | -0.23% | 890,779 |
| May 13, 2024 | 290.94 | 293.10 | 287.53 | 288.58 | 287.99 | -1.54% | 1,829,681 |
| May 10, 2024 | 288.72 | 294.31 | 287.69 | 293.10 | 292.50 | 1.92% | 2,288,991 |
| May 9, 2024 | 283.89 | 288.07 | 283.58 | 287.58 | 286.99 | 1.33% | 2,354,930 |
| May 8, 2024 | 289.72 | 289.81 | 283.17 | 283.81 | 283.23 | -1.57% | 1,980,563 |
| May 7, 2024 | 287.47 | 288.43 | 285.85 | 288.35 | 287.76 | 1.01% | 1,541,408 |
| May 6, 2024 | 281.49 | 285.70 | 279.56 | 285.47 | 284.88 | 1.96% | 1,783,247 |
| May 3, 2024 | 277.92 | 280.90 | 275.29 | 279.97 | 279.40 | -0.04% | 1,750,917 |