Australia markets open in 7 hours 58 minutes

Aon plc (AON)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
305.42-3.41 (-1.10%)
As of 12:01PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024307.71308.09304.00305.42305.42321,439
24 Apr 2024311.03311.03307.71308.83308.83849,300
23 Apr 2024312.00313.79310.58311.86311.86620,900
22 Apr 2024311.00313.23309.38311.02311.02938,400
19 Apr 2024311.07311.07309.07310.19310.19823,300
18 Apr 2024307.58312.02307.58308.70308.70637,000
17 Apr 2024305.13308.02303.81304.79304.79833,400
16 Apr 2024305.68306.75303.80304.05304.051,230,100
15 Apr 2024312.10312.10304.80305.18305.18958,400
12 Apr 2024309.37312.44306.74308.00308.00742,200
11 Apr 2024314.64316.25310.91311.00311.00846,500
10 Apr 2024317.90319.47315.19316.00316.00803,600
09 Apr 2024320.92320.92317.72319.40319.40716,700
08 Apr 2024319.34320.98318.51319.84319.84771,500
05 Apr 2024316.26320.56315.00318.99318.99752,900
04 Apr 2024325.82325.82313.31314.77314.772,153,500
03 Apr 2024329.20329.74321.87324.47324.471,381,400
02 Apr 2024330.25331.13329.18329.64329.64701,600
01 Apr 2024333.00333.00328.35329.59329.59527,200
28 Mar 2024335.00336.06333.58333.72333.72732,100
27 Mar 2024331.63334.02330.07333.79333.79710,800
26 Mar 2024326.84331.15325.74329.92329.92985,200
25 Mar 2024328.01329.27326.67327.58327.581,084,000
22 Mar 2024327.40329.53326.19326.79326.79980,400
21 Mar 2024325.65328.31324.01326.52326.52831,500
20 Mar 2024322.69327.24321.01326.07326.07752,400
19 Mar 2024321.56323.07319.16322.77322.77883,000
18 Mar 2024319.01321.50317.70319.78319.78722,900
15 Mar 2024317.98323.81317.97318.99318.991,524,900
14 Mar 2024321.10321.10318.68320.48320.48691,200
13 Mar 2024321.36321.36317.74320.28320.28807,900
12 Mar 2024318.02321.35317.05320.59320.59533,100
11 Mar 2024316.00318.06314.35317.97317.97554,400
08 Mar 2024315.35318.01314.00316.75316.75653,400
07 Mar 2024317.99318.48315.59316.69316.69521,300
06 Mar 2024315.01318.01313.34317.09317.09650,400
05 Mar 2024315.04316.56312.64315.20315.20499,600
04 Mar 2024313.51316.32310.56316.01316.01911,600
01 Mar 2024316.04316.04311.97314.23314.23587,100
29 Feb 2024316.91318.00311.66315.99315.991,149,200
28 Feb 2024316.02317.70315.03317.66317.66470,700
27 Feb 2024314.00315.43313.15315.39315.39844,500
26 Feb 2024316.21316.99314.06314.43314.43851,100
23 Feb 2024315.98316.16314.07315.32315.32558,600
22 Feb 2024313.02317.42311.02315.36315.36604,800
21 Feb 2024315.10315.33309.53311.28311.28643,400
20 Feb 2024310.01315.69309.03315.50315.501,390,800
16 Feb 2024311.28314.96310.98311.24311.24519,700
15 Feb 2024308.61315.57308.43314.37314.371,338,500
14 Feb 2024312.54313.04306.97308.47308.47912,800
13 Feb 2024311.81313.52309.98312.54312.54995,800
12 Feb 2024313.58315.00309.61310.03310.03955,600
09 Feb 2024307.63312.56306.67312.56312.561,085,300
08 Feb 2024301.50307.39301.14307.18307.181,560,600
07 Feb 2024302.10304.50300.36301.88301.88979,100
06 Feb 2024295.30301.04293.71300.83300.83872,300
05 Feb 2024292.31298.50292.03296.61296.611,412,200
02 Feb 2024295.24300.75289.71292.40292.402,060,000
01 Feb 2024296.40300.53294.58300.00300.001,647,300
31 Jan 2024299.16301.81297.85298.43298.431,330,100
31 Jan 20240.615 Dividend
30 Jan 2024298.43299.96297.30298.80298.181,066,500
29 Jan 2024301.56302.35297.00298.39297.78953,500
26 Jan 2024299.79301.90297.81301.90301.281,565,600
25 Jan 2024302.85303.75296.41299.71299.091,845,300
24 Jan 2024305.78306.79303.00304.06303.431,070,000
23 Jan 2024307.76309.33304.25304.46303.831,069,900
22 Jan 2024311.34312.25305.77306.43305.801,716,500
19 Jan 2024309.01312.75307.55311.58310.941,492,500
18 Jan 2024301.15308.67300.27307.28306.651,488,500
17 Jan 2024300.55304.87299.47303.26302.641,247,400
16 Jan 2024299.76300.85297.94300.32299.70817,400
12 Jan 2024299.62300.94298.91300.24299.62755,100
11 Jan 2024299.41300.04295.53298.61298.001,078,200
10 Jan 2024294.02299.34293.45299.30298.681,157,500
09 Jan 2024293.44294.17290.19293.98293.37826,900
08 Jan 2024291.86295.93290.43295.54294.931,556,700
05 Jan 2024291.13292.61285.86289.59288.99867,300
04 Jan 2024292.33295.34290.50290.74290.14903,300
03 Jan 2024288.89292.96287.80290.89290.291,244,000
02 Jan 2024291.44292.85287.79288.02287.431,174,200
29 Dec 2023289.31291.21288.17291.02290.42773,200
28 Dec 2023290.00292.41288.47289.31288.711,086,700
27 Dec 2023289.08290.50287.63289.87289.271,051,700
26 Dec 2023290.45290.96287.48289.59288.99981,900
22 Dec 2023289.12291.79285.00291.67291.071,882,200
21 Dec 2023292.43295.05287.15288.19287.602,082,300
20 Dec 2023290.98297.02284.85294.12293.512,768,400
19 Dec 2023314.05315.18311.87313.01312.37968,200
18 Dec 2023312.68316.33312.55314.05313.40872,400
15 Dec 2023311.32314.22307.58310.43309.792,907,600
14 Dec 2023335.33335.33316.18318.03317.381,927,200
13 Dec 2023332.87337.02332.07335.32334.631,180,700
12 Dec 2023329.87332.47329.03332.45331.77577,900
11 Dec 2023325.41330.72325.41329.46328.78905,100
08 Dec 2023322.14324.21320.36324.10323.43978,900
07 Dec 2023320.24321.89319.55321.69321.03903,600
06 Dec 2023322.67323.97316.71319.58318.921,323,400
05 Dec 2023325.54326.15321.99322.25321.591,190,300
04 Dec 2023326.38328.99324.79326.11325.44896,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...