Aon plc (AON)
NYSE: AON · Real-Time Price · USD
364.42
-1.78 (-0.48%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Aon plc Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 365.68 | 368.54 | 363.91 | 364.42 | 364.42 | -0.67% | 734,473 |
Oct 31, 2024 | 369.47 | 372.23 | 366.52 | 366.87 | 366.19 | -0.70% | 1,032,233 |
Oct 30, 2024 | 370.95 | 373.15 | 368.12 | 369.47 | 368.79 | -0.40% | 874,961 |
Oct 29, 2024 | 371.00 | 374.54 | 370.54 | 370.95 | 370.26 | -0.20% | 700,583 |
Oct 28, 2024 | 379.55 | 380.71 | 370.49 | 371.71 | 371.02 | -0.99% | 1,020,036 |
Oct 25, 2024 | 382.28 | 389.21 | 374.83 | 375.44 | 374.75 | 5.21% | 2,302,043 |
Oct 24, 2024 | 358.03 | 360.00 | 356.30 | 356.85 | 356.19 | -0.40% | 1,119,596 |
Oct 23, 2024 | 355.42 | 360.22 | 355.42 | 358.29 | 357.63 | 0.60% | 777,503 |
Oct 22, 2024 | 356.07 | 357.17 | 352.13 | 356.14 | 355.48 | -0.36% | 1,154,652 |
Oct 21, 2024 | 356.77 | 359.37 | 356.06 | 357.43 | 356.77 | -0.14% | 776,341 |
Oct 18, 2024 | 359.89 | 359.89 | 356.46 | 357.93 | 357.27 | -0.23% | 1,529,005 |
Oct 17, 2024 | 361.08 | 363.46 | 357.68 | 358.75 | 358.09 | 0.10% | 756,472 |
Oct 16, 2024 | 356.14 | 359.73 | 355.67 | 358.39 | 357.73 | 0.14% | 920,727 |
Oct 15, 2024 | 358.79 | 363.12 | 356.41 | 357.89 | 357.23 | -0.19% | 1,175,786 |
Oct 14, 2024 | 355.83 | 359.43 | 354.39 | 358.58 | 357.92 | 0.97% | 725,591 |
Oct 11, 2024 | 354.45 | 356.91 | 353.21 | 355.15 | 354.49 | 0.42% | 584,731 |
Oct 10, 2024 | 359.88 | 360.95 | 351.25 | 353.68 | 353.03 | -1.49% | 898,158 |
Oct 9, 2024 | 353.20 | 360.16 | 352.63 | 359.03 | 358.37 | 1.43% | 1,072,747 |
Oct 8, 2024 | 346.10 | 355.15 | 343.61 | 353.97 | 353.32 | 2.93% | 1,236,517 |
Oct 7, 2024 | 347.15 | 347.15 | 341.92 | 343.91 | 343.27 | -1.20% | 946,169 |
Oct 4, 2024 | 347.35 | 348.81 | 346.03 | 348.07 | 347.43 | 0.16% | 568,002 |
Oct 3, 2024 | 349.99 | 349.99 | 346.24 | 347.50 | 346.86 | -0.35% | 745,413 |
Oct 2, 2024 | 347.90 | 349.78 | 345.74 | 348.72 | 348.08 | 0.06% | 673,581 |
Oct 1, 2024 | 348.88 | 351.42 | 345.43 | 348.50 | 347.86 | 0.73% | 1,038,828 |
Sep 30, 2024 | 347.67 | 347.67 | 343.91 | 345.99 | 345.35 | -0.48% | 1,123,207 |
Sep 27, 2024 | 346.51 | 349.87 | 346.12 | 347.67 | 347.03 | 0.15% | 526,458 |
Sep 26, 2024 | 346.27 | 349.66 | 345.06 | 347.14 | 346.50 | 0.06% | 471,505 |
Sep 25, 2024 | 348.90 | 349.20 | 346.25 | 346.92 | 346.28 | -0.15% | 827,999 |
Sep 24, 2024 | 346.51 | 348.01 | 344.83 | 347.43 | 346.79 | -0.31% | 679,096 |
Sep 23, 2024 | 348.00 | 351.19 | 346.41 | 348.52 | 347.88 | 0.43% | 852,779 |
Sep 20, 2024 | 347.05 | 349.59 | 344.88 | 347.03 | 346.39 | 0.02% | 1,581,661 |
Sep 19, 2024 | 349.67 | 350.00 | 343.99 | 346.97 | 346.33 | -0.67% | 1,154,226 |
Sep 18, 2024 | 349.79 | 351.02 | 347.33 | 349.31 | 348.66 | 0.03% | 569,751 |
Sep 17, 2024 | 350.55 | 350.55 | 346.44 | 349.20 | 348.55 | -0.42% | 518,529 |
Sep 16, 2024 | 350.00 | 353.54 | 349.65 | 350.69 | 350.04 | 0.82% | 524,641 |
Sep 13, 2024 | 348.00 | 349.72 | 345.74 | 347.85 | 347.21 | -0.12% | 478,251 |
Sep 12, 2024 | 344.50 | 349.24 | 343.62 | 348.26 | 347.62 | 1.00% | 742,225 |
Sep 11, 2024 | 350.88 | 350.88 | 339.29 | 344.80 | 344.16 | -1.78% | 1,069,742 |
Sep 10, 2024 | 350.96 | 352.49 | 348.86 | 351.06 | 350.41 | 0.16% | 656,061 |
Sep 9, 2024 | 348.98 | 351.02 | 347.28 | 350.49 | 349.84 | 0.71% | 723,571 |
Sep 6, 2024 | 349.39 | 350.28 | 346.50 | 348.03 | 347.39 | -0.22% | 954,754 |
Sep 5, 2024 | 349.83 | 349.83 | 345.09 | 348.80 | 348.16 | 0.07% | 663,611 |
Sep 4, 2024 | 347.31 | 349.87 | 346.42 | 348.55 | 347.91 | 0.65% | 766,681 |
Sep 3, 2024 | 344.73 | 349.84 | 344.51 | 346.30 | 345.66 | 0.75% | 923,169 |
Aug 30, 2024 | 343.76 | 345.43 | 339.92 | 343.72 | 343.09 | 0.08% | 1,017,652 |
Aug 29, 2024 | 340.00 | 345.56 | 338.80 | 343.46 | 342.83 | 1.15% | 943,771 |
Aug 28, 2024 | 339.65 | 342.61 | 339.32 | 339.55 | 338.92 | -0.21% | 1,064,760 |
Aug 27, 2024 | 338.43 | 340.93 | 337.19 | 340.26 | 339.63 | 0.75% | 542,559 |
Aug 26, 2024 | 337.87 | 339.84 | 336.20 | 337.73 | 337.11 | 0.27% | 395,656 |
Aug 23, 2024 | 340.00 | 340.80 | 333.74 | 336.82 | 336.20 | -0.83% | 449,437 |
Aug 22, 2024 | 338.17 | 339.90 | 337.35 | 339.64 | 339.01 | 0.46% | 476,471 |
Aug 21, 2024 | 337.00 | 338.66 | 335.02 | 338.07 | 337.45 | 0.40% | 575,159 |
Aug 20, 2024 | 335.00 | 337.36 | 334.36 | 336.73 | 336.11 | 0.70% | 944,372 |
Aug 19, 2024 | 332.22 | 334.75 | 332.15 | 334.38 | 333.76 | 0.70% | 909,580 |
Aug 16, 2024 | 331.56 | 334.68 | 330.00 | 332.05 | 331.44 | 0.18% | 620,604 |
Aug 15, 2024 | 331.62 | 333.80 | 329.79 | 331.46 | 330.85 | 0.14% | 1,430,184 |
Aug 14, 2024 | 327.60 | 331.20 | 326.33 | 331.00 | 330.39 | 1.04% | 654,724 |
Aug 13, 2024 | 329.81 | 330.59 | 326.33 | 327.60 | 326.99 | -0.38% | 675,267 |
Aug 12, 2024 | 329.44 | 329.52 | 326.15 | 328.86 | 328.25 | -0.18% | 806,660 |
Aug 9, 2024 | 327.00 | 330.72 | 326.13 | 329.44 | 328.83 | 0.76% | 1,460,179 |
Aug 8, 2024 | 324.54 | 328.26 | 324.54 | 326.94 | 326.34 | 0.29% | 1,022,751 |
Aug 7, 2024 | 324.87 | 330.82 | 324.57 | 326.00 | 325.40 | 0.80% | 873,427 |
Aug 6, 2024 | 324.78 | 330.91 | 323.31 | 323.40 | 322.80 | -0.50% | 1,313,515 |
Aug 5, 2024 | 333.24 | 333.94 | 322.95 | 325.02 | 324.42 | -1.57% | 1,192,592 |
Aug 2, 2024 | 328.95 | 331.50 | 325.92 | 330.21 | 329.60 | 0.73% | 1,649,743 |
Aug 1, 2024 | 330.00 | 330.00 | 324.65 | 327.82 | 327.21 | -0.21% | 866,296 |
Jul 31, 2024 | 328.08 | 329.96 | 326.46 | 328.51 | 327.23 | -0.07% | 1,326,572 |
Jul 30, 2024 | 322.26 | 329.78 | 322.21 | 328.74 | 327.46 | 2.96% | 1,705,196 |
Jul 29, 2024 | 318.39 | 321.24 | 315.02 | 319.29 | 318.05 | -1.15% | 1,756,981 |
Jul 26, 2024 | 307.00 | 323.45 | 304.12 | 323.00 | 321.74 | 8.04% | 3,070,450 |
Jul 25, 2024 | 299.74 | 303.78 | 298.20 | 298.95 | 297.78 | 0.25% | 2,854,140 |
Jul 24, 2024 | 300.00 | 301.74 | 297.06 | 298.20 | 297.04 | -0.08% | 763,164 |
Jul 23, 2024 | 299.43 | 302.18 | 298.33 | 298.43 | 297.27 | -0.23% | 1,117,318 |
Jul 22, 2024 | 296.63 | 300.84 | 296.56 | 299.12 | 297.95 | 1.00% | 908,503 |
Jul 19, 2024 | 301.43 | 301.43 | 295.79 | 296.17 | 295.02 | -1.17% | 883,443 |
Jul 18, 2024 | 298.72 | 302.83 | 297.87 | 299.68 | 298.51 | -0.26% | 756,350 |
Jul 17, 2024 | 298.25 | 302.00 | 298.04 | 300.45 | 299.28 | 0.91% | 1,199,084 |
Jul 16, 2024 | 297.92 | 299.19 | 296.91 | 297.75 | 296.59 | 0.15% | 1,093,077 |
Jul 15, 2024 | 298.78 | 299.82 | 296.86 | 297.31 | 296.15 | -0.28% | 958,123 |
Jul 12, 2024 | 297.91 | 300.10 | 297.15 | 298.13 | 296.97 | 0.45% | 1,677,363 |
Jul 11, 2024 | 294.79 | 299.36 | 294.01 | 296.80 | 295.64 | 0.47% | 1,031,239 |
Jul 10, 2024 | 294.12 | 295.44 | 292.45 | 295.41 | 294.26 | 0.77% | 921,638 |
Jul 9, 2024 | 298.11 | 298.11 | 292.54 | 293.16 | 292.02 | -1.66% | 1,170,826 |
Jul 8, 2024 | 296.85 | 300.08 | 296.17 | 298.11 | 296.95 | 0.76% | 1,199,801 |
Jul 5, 2024 | 295.22 | 295.88 | 292.37 | 295.86 | 294.71 | 0.37% | 535,445 |
Jul 3, 2024 | 295.23 | 296.00 | 293.82 | 294.77 | 293.62 | -0.27% | 840,949 |
Jul 2, 2024 | 291.72 | 295.87 | 291.72 | 295.57 | 294.42 | 0.71% | 989,454 |
Jul 1, 2024 | 294.40 | 295.48 | 293.10 | 293.49 | 292.35 | -0.03% | 1,020,327 |
Jun 28, 2024 | 292.80 | 294.75 | 291.64 | 293.58 | 292.44 | 0.27% | 1,312,306 |
Jun 27, 2024 | 289.90 | 293.60 | 288.50 | 292.80 | 291.66 | 1.40% | 1,001,284 |
Jun 26, 2024 | 291.13 | 293.61 | 285.35 | 288.77 | 287.64 | -1.38% | 1,534,275 |
Jun 25, 2024 | 297.21 | 298.41 | 292.12 | 292.82 | 291.68 | -1.89% | 3,149,418 |
Jun 24, 2024 | 297.29 | 299.17 | 295.52 | 298.46 | 297.30 | 0.34% | 1,777,737 |
Jun 21, 2024 | 296.82 | 299.04 | 294.76 | 297.46 | 296.30 | 0.29% | 5,510,706 |
Jun 20, 2024 | 297.00 | 297.73 | 294.39 | 296.59 | 295.43 | -0.39% | 1,612,978 |
Jun 18, 2024 | 300.07 | 301.88 | 296.72 | 297.75 | 296.59 | -0.75% | 1,633,602 |
Jun 17, 2024 | 295.00 | 300.10 | 294.64 | 300.01 | 298.84 | 1.56% | 1,971,511 |
Jun 14, 2024 | 295.42 | 295.95 | 294.66 | 295.39 | 294.24 | -0.01% | 860,487 |
Jun 13, 2024 | 295.51 | 296.48 | 294.22 | 295.42 | 294.27 | 0.15% | 1,352,514 |
Jun 12, 2024 | 293.92 | 296.05 | 291.32 | 294.98 | 293.83 | 0.44% | 1,899,768 |