Aon plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	313.62	315.49	308.51	311.30	-	-1.60%	728,470
May 12, 2026	313.89	317.59	310.63	316.35	316.35	1.37%	1,583,161
May 11, 2026	312.42	314.85	309.87	312.07	312.07	-0.23%	1,153,345
May 8, 2026	313.00	314.06	309.22	312.79	312.79	-0.26%	1,178,991
May 7, 2026	307.19	315.90	306.52	313.59	313.59	1.73%	1,818,292
May 6, 2026	316.41	317.49	306.87	308.27	308.27	-2.00%	1,421,995
May 5, 2026	313.67	315.41	308.99	314.55	314.55	-0.12%	1,113,196
May 4, 2026	309.93	316.56	308.57	314.92	314.92	1.09%	1,381,068
May 1, 2026	326.52	326.52	310.73	311.51	311.51	-0.04%	1,775,948
Apr 30, 2026	312.43	314.02	307.02	311.65	310.83	-3.36%	2,614,036
Apr 29, 2026	319.89	323.12	319.11	322.49	321.64	0.25%	1,157,124
Apr 28, 2026	326.73	328.95	320.52	321.68	320.83	-0.65%	1,312,170
Apr 27, 2026	319.53	325.95	319.00	323.78	322.93	0.82%	1,248,902
Apr 24, 2026	322.42	323.79	318.64	321.14	320.30	-0.75%	761,208
Apr 23, 2026	326.35	328.13	321.60	323.56	322.71	-1.01%	941,398
Apr 22, 2026	333.80	334.92	324.28	326.86	326.00	-2.52%	1,281,855
Apr 21, 2026	332.93	336.89	331.75	335.32	334.44	1.02%	1,215,040
Apr 20, 2026	331.45	334.35	330.91	331.95	331.08	0.05%	792,190
Apr 17, 2026	333.27	336.36	331.43	331.80	330.93	-1.06%	1,161,372
Apr 16, 2026	329.87	337.98	328.27	335.34	334.46	2.21%	1,350,022
Apr 15, 2026	323.80	329.29	321.75	328.08	327.22	1.57%	1,093,743
Apr 14, 2026	321.75	324.43	320.95	323.02	322.17	-0.73%	1,270,493
Apr 13, 2026	315.00	325.68	313.00	325.40	324.54	4.10%	1,687,580
Apr 10, 2026	323.16	323.29	307.81	312.57	311.75	-3.94%	2,414,200
Apr 9, 2026	326.54	328.17	322.69	325.40	324.54	-1.32%	1,314,396
Apr 8, 2026	322.47	330.93	321.58	329.76	328.89	2.26%	1,397,630
Apr 7, 2026	325.61	326.55	320.10	322.47	321.62	-1.13%	1,187,903
Apr 6, 2026	321.21	327.27	321.21	326.17	325.31	0.94%	867,136
Apr 2, 2026	321.94	328.79	319.57	323.14	322.29	0.56%	1,124,097
Apr 1, 2026	321.88	325.39	318.00	321.34	320.49	-0.45%	1,081,439
Mar 31, 2026	326.05	326.69	319.90	322.78	321.93	-0.39%	1,413,779
Mar 30, 2026	316.45	325.38	315.66	324.06	323.21	3.32%	1,216,798
Mar 27, 2026	322.19	328.00	312.05	313.66	312.83	-3.12%	1,343,995
Mar 26, 2026	320.83	326.60	320.83	323.77	322.92	0.72%	1,211,514
Mar 25, 2026	325.36	327.46	317.46	321.45	320.60	-1.71%	956,589
Mar 24, 2026	327.56	328.84	324.96	327.03	326.17	0.33%	1,180,369
Mar 23, 2026	327.99	328.29	323.51	325.97	325.11	0.10%	1,300,915
Mar 20, 2026	317.24	326.56	317.24	325.63	324.77	2.73%	2,408,689
Mar 19, 2026	320.00	320.80	315.64	316.99	316.16	-0.28%	1,314,521
Mar 18, 2026	319.67	320.30	314.80	317.88	317.04	-1.03%	984,224
Mar 17, 2026	326.75	333.26	319.23	321.18	320.33	-1.70%	1,590,895
Mar 16, 2026	322.60	327.26	320.13	326.75	325.89	1.66%	1,067,757
Mar 13, 2026	320.01	324.20	318.02	321.41	320.56	1.74%	1,124,111
Mar 12, 2026	316.00	323.26	313.81	315.91	315.08	-0.31%	1,866,445
Mar 11, 2026	320.96	322.04	316.55	316.90	316.07	-1.26%	1,319,304
Mar 10, 2026	332.22	332.22	320.44	320.96	320.12	-3.57%	1,412,489
Mar 9, 2026	341.55	342.38	329.75	332.84	331.96	-2.28%	1,708,493
Mar 6, 2026	337.37	341.46	334.09	340.60	339.70	0.54%	1,187,690
Mar 5, 2026	338.97	341.86	336.49	338.77	337.88	-0.71%	1,555,379
Mar 4, 2026	337.42	344.65	337.37	341.18	340.28	0.62%	2,026,515