Aon plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	333.62	338.81	332.12	334.81	334.81	-2.78%	977,923
Nov 5, 2026	350.00	350.47	341.09	344.40	344.40	-0.08%	1,438,933
Nov 4, 2026	338.89	345.21	335.16	344.67	344.67	4.39%	1,673,117
Nov 3, 2026	333.64	333.64	327.91	330.16	330.16	-0.97%	1,867,640
Nov 2, 2026	324.39	334.52	321.98	333.38	333.38	3.91%	1,688,024
Oct 30, 2026	326.62	329.43	321.50	321.67	320.85	0.01%	1,821,104
Oct 29, 2026	317.59	323.57	313.94	321.64	320.82	1.88%	1,998,823
Oct 28, 2026	314.00	318.72	307.29	315.72	314.92	4.37%	2,658,578
Oct 27, 2026	297.27	303.71	295.52	302.50	301.73	0.15%	2,891,078
Oct 26, 2026	302.61	303.49	299.13	302.06	301.29	-0.48%	1,530,009
Oct 23, 2026	305.01	307.67	301.76	303.52	302.75	-1.07%	1,108,596
Oct 22, 2026	296.01	306.95	296.01	306.80	306.02	4.23%	1,636,535
Oct 21, 2026	296.58	297.00	293.32	294.35	293.60	-0.80%	1,009,715
Oct 20, 2026	292.59	298.55	290.00	296.71	295.95	2.41%	1,477,586
Oct 19, 2026	289.03	291.91	287.18	289.74	289.00	-0.96%	1,521,731
Oct 16, 2026	288.79	292.73	287.74	292.55	291.80	2.00%	1,840,218
Oct 15, 2026	279.85	288.47	279.85	286.80	286.07	4.16%	2,331,033
Oct 14, 2026	275.63	277.25	272.04	275.35	274.65	0.23%	1,699,751
Oct 13, 2026	275.99	277.62	272.39	274.71	274.01	-0.03%	1,453,729
Oct 12, 2026	274.87	276.01	273.24	274.78	274.08	0.48%	1,673,347
Oct 9, 2026	276.63	277.49	272.83	273.47	272.77	-1.32%	1,911,620
Oct 8, 2026	271.29	277.90	270.03	277.12	276.41	2.46%	1,976,732
Oct 7, 2026	275.07	275.31	269.72	270.47	269.78	-1.28%	1,541,419
Oct 6, 2026	270.83	274.71	270.10	273.99	273.29	0.71%	1,382,262
Oct 5, 2026	267.59	272.37	266.33	272.05	271.36	0.96%	1,366,035
Oct 2, 2026	274.96	276.39	268.90	269.45	268.76	-2.36%	1,608,966
Oct 1, 2026	277.48	279.49	274.81	275.95	275.25	-0.30%	2,009,654
Sep 30, 2026	275.78	278.19	273.80	276.77	276.06	0.32%	2,300,140
Sep 29, 2026	269.91	276.97	269.02	275.90	275.20	1.40%	1,987,947
Sep 28, 2026	277.50	278.40	270.00	272.10	271.41	-2.12%	1,852,185
Sep 25, 2026	277.00	280.98	276.52	277.99	277.28	0.69%	1,642,564
Sep 24, 2026	281.60	283.03	275.38	276.09	275.39	-1.96%	2,713,322
Sep 23, 2026	284.67	286.80	281.18	281.60	280.88	-1.57%	1,794,910
Sep 22, 2026	291.06	293.55	282.70	286.10	285.37	-1.62%	2,544,586
Sep 21, 2026	297.01	297.87	290.70	290.82	290.08	-1.63%	1,936,410
Sep 18, 2026	294.25	297.73	293.00	295.64	294.89	-0.14%	3,187,662
Sep 17, 2026	299.54	302.12	295.78	296.05	295.30	-1.50%	3,273,225
Sep 16, 2026	303.40	304.06	298.48	300.57	299.80	-1.35%	3,194,573
Sep 15, 2026	311.60	311.98	304.59	304.67	303.89	-2.21%	1,799,178
Sep 14, 2026	308.08	312.39	305.92	311.54	310.75	2.92%	2,879,318
Sep 11, 2026	310.85	311.89	302.44	302.69	301.92	-1.65%	2,238,051
Sep 10, 2026	304.97	310.04	304.20	307.77	306.99	1.01%	2,449,271
Sep 9, 2026	313.45	315.67	303.59	304.69	303.91	-3.51%	2,266,675
Sep 8, 2026	316.78	321.57	314.95	315.79	314.98	-2.26%	1,926,594
Sep 4, 2026	328.18	328.84	321.49	323.09	322.27	-1.20%	1,467,973
Sep 3, 2026	332.00	336.45	325.68	327.00	326.17	-1.17%	1,465,067
Sep 2, 2026	327.70	331.60	324.79	330.88	330.04	1.40%	2,189,341
Sep 1, 2026	321.42	328.52	312.92	326.30	325.47	1.49%	2,423,281
Aug 31, 2026	340.00	343.26	320.21	321.52	320.70	-9.53%	2,434,130
Aug 28, 2026	350.96	358.71	349.76	355.40	354.49	1.67%	669,144