Aon plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	324.49	328.46	317.79	319.89	-	-1.72%	438,845
Jun 24, 2026	322.59	328.24	319.22	325.48	325.48	1.48%	2,152,374
Jun 23, 2026	318.29	323.57	316.69	320.74	320.74	2.27%	2,517,055
Jun 22, 2026	316.51	319.75	313.62	313.63	313.63	-1.29%	1,987,203
Jun 18, 2026	327.86	328.00	317.48	317.74	317.74	-2.74%	2,349,991
Jun 17, 2026	327.02	334.79	325.00	326.69	326.69	-1.44%	1,736,678
Jun 16, 2026	330.80	333.15	329.13	331.45	331.45	0.59%	1,748,344
Jun 15, 2026	336.71	338.21	327.98	329.51	329.51	-1.73%	1,397,850
Jun 12, 2026	335.00	338.20	330.81	335.31	335.31	0.04%	1,339,255
Jun 11, 2026	334.39	340.10	334.39	335.17	335.17	-0.34%	1,427,954
Jun 10, 2026	334.48	340.76	331.00	336.33	336.33	1.43%	1,721,294
Jun 9, 2026	324.87	333.07	321.55	331.59	331.59	1.76%	1,881,660
Jun 8, 2026	325.49	328.83	323.78	325.85	325.85	-0.82%	1,439,928
Jun 5, 2026	325.00	331.13	324.12	328.53	328.53	1.95%	1,331,041
Jun 4, 2026	321.17	327.90	318.81	322.24	322.24	2.10%	1,552,045
Jun 3, 2026	316.16	317.04	311.07	315.60	315.60	-0.71%	1,560,621
Jun 2, 2026	317.58	319.35	312.34	317.86	317.86	-0.80%	1,038,755
Jun 1, 2026	313.78	321.42	313.23	320.41	320.41	1.38%	1,420,532
May 29, 2026	317.77	317.83	314.54	316.06	316.06	-0.70%	2,829,969
May 28, 2026	320.03	322.09	316.03	318.30	318.30	-0.08%	1,350,543
May 27, 2026	321.09	325.60	317.49	318.54	318.54	-0.23%	1,072,560
May 26, 2026	326.27	326.38	318.48	319.29	319.29	-1.69%	1,411,172
May 22, 2026	323.28	325.40	320.65	324.78	324.78	0.17%	927,348
May 21, 2026	318.71	325.27	315.00	324.22	324.22	0.96%	945,752
May 20, 2026	323.60	323.60	316.90	321.15	321.15	-0.78%	1,479,153
May 19, 2026	328.16	330.22	322.26	323.66	323.66	-0.89%	2,133,314
May 18, 2026	317.51	328.48	317.51	326.57	326.57	2.95%	1,405,432
May 15, 2026	316.24	321.69	316.24	317.22	317.22	0.57%	1,955,296
May 14, 2026	311.61	317.26	311.61	315.41	315.41	1.45%	1,844,874
May 13, 2026	313.62	315.49	308.51	310.90	310.90	-1.72%	1,672,440
May 12, 2026	313.89	317.59	310.63	316.35	316.35	1.37%	1,622,713
May 11, 2026	312.42	314.85	309.87	312.07	312.07	-0.23%	1,166,105
May 8, 2026	313.00	314.06	309.22	312.79	312.79	-0.26%	1,179,163
May 7, 2026	307.19	315.90	306.52	313.59	313.59	1.73%	1,858,930
May 6, 2026	316.41	317.49	306.87	308.27	308.27	-2.00%	1,476,880
May 5, 2026	313.67	315.41	308.99	314.55	314.55	-0.12%	1,177,107
May 4, 2026	309.93	316.56	308.57	314.92	314.92	1.09%	1,382,072
May 1, 2026	326.52	326.52	310.73	311.51	311.51	0.22%	1,822,712
Apr 30, 2026	312.43	314.02	307.02	311.65	310.83	-3.36%	2,614,635
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