UK Markets closed

Aon plc (AON)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
207.93+1.31 (+0.63%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 2021206.32208.97205.82207.93207.931,783,200
14 Jan 2021206.74207.90203.54206.62206.621,404,700
13 Jan 2021202.33207.56201.56206.90206.902,229,700
12 Jan 2021201.63204.70200.65202.48202.481,835,500
11 Jan 2021204.64205.80201.69202.13202.131,187,000
08 Jan 2021206.00208.17203.57205.22205.221,294,500
07 Jan 2021207.63208.59205.37206.56206.561,356,300
06 Jan 2021205.27208.00203.01206.78206.781,732,100
05 Jan 2021205.25206.47202.07204.30204.301,546,700
04 Jan 2021211.04212.00203.57204.55204.551,702,200
31 Dec 2020207.40211.55206.18211.27211.271,002,600
30 Dec 2020207.74209.15206.54206.71206.71734,600
29 Dec 2020208.15208.95206.15206.91206.91655,700
28 Dec 2020211.49212.40206.72206.83206.831,279,000
24 Dec 2020209.55210.99208.00210.61210.61430,000
23 Dec 2020210.37211.66207.14207.90207.901,051,300
22 Dec 2020208.41210.85206.14209.23209.232,203,600
21 Dec 2020205.69209.45201.36209.15209.152,415,500
18 Dec 2020211.36211.83204.53205.49205.493,485,200
17 Dec 2020209.77213.62209.49211.30211.302,148,500
16 Dec 2020209.12212.22207.66209.21209.211,330,300
15 Dec 2020204.63209.16203.40208.03208.031,794,400
14 Dec 2020206.31208.07203.87203.96203.962,202,200
11 Dec 2020204.20207.70203.67204.11204.111,453,300
10 Dec 2020205.78207.19204.94206.24206.241,685,000
09 Dec 2020209.90211.95205.10207.05207.051,578,400
08 Dec 2020206.63210.61204.80209.59209.591,497,100
07 Dec 2020211.70214.00206.83207.20207.201,450,400
04 Dec 2020210.31212.72209.51211.60211.601,094,400
03 Dec 2020208.50210.90207.62210.18210.181,288,500
02 Dec 2020210.46213.20208.62209.08209.081,326,800
01 Dec 2020207.48210.94207.44210.69210.691,690,300
30 Nov 2020205.43207.30204.44204.89204.892,077,800
27 Nov 2020207.67209.58206.08206.58206.58632,400
25 Nov 2020207.50208.90203.60208.07208.071,030,800
24 Nov 2020205.61210.11204.62207.93207.931,650,800
23 Nov 2020199.87203.38198.83203.18203.181,447,700
20 Nov 2020202.90203.57197.86198.67198.671,796,600
19 Nov 2020202.82204.80201.22202.92202.921,338,000
18 Nov 2020206.20208.35203.36203.36203.361,389,800
17 Nov 2020206.49209.41202.68207.19207.191,680,400
16 Nov 2020206.86208.31204.45208.03208.031,913,900
13 Nov 2020200.73204.79200.03204.44204.441,519,900
12 Nov 2020199.87201.74198.81199.96199.961,663,900
11 Nov 2020201.47202.69198.93201.42201.421,835,800
10 Nov 2020194.14201.23192.51200.08200.082,425,400
09 Nov 2020195.00204.30191.15192.91192.912,548,300
06 Nov 2020186.46191.64184.67190.35190.351,486,800
05 Nov 2020186.15188.03184.20185.38185.381,600,400
04 Nov 2020179.52186.64179.52183.48183.483,127,800
03 Nov 2020182.83184.32179.82179.96179.962,302,600
02 Nov 2020186.06186.06180.31180.64180.642,451,100
30 Oct 2020187.15188.61180.56184.01184.013,079,700
30 Oct 20200.46 Dividend
29 Oct 2020194.73194.73186.40186.80186.341,867,000
28 Oct 2020196.45196.95192.43194.70194.221,650,300
27 Oct 2020202.79203.20199.28199.48198.991,067,300
26 Oct 2020205.52206.41200.20202.17201.671,389,700
23 Oct 2020207.61208.46204.87207.31206.80778,900
22 Oct 2020206.51207.74205.23207.47206.96767,400
21 Oct 2020206.44209.84206.11206.44205.93863,600
20 Oct 2020210.66211.54206.15206.36205.851,383,500
19 Oct 2020212.50214.60208.63209.19208.67856,600
16 Oct 2020213.36215.26212.69212.88212.361,706,100
15 Oct 2020208.53213.37208.08212.78212.261,058,500
14 Oct 2020211.46214.42209.06210.09209.571,176,300
13 Oct 2020213.63216.49210.12210.89210.371,279,300
12 Oct 2020209.81214.88208.80214.52213.991,848,000
09 Oct 2020209.39210.51208.32209.19208.67987,400
08 Oct 2020210.00212.95207.94208.07207.56894,000
07 Oct 2020206.67209.12206.39208.37207.861,084,600
06 Oct 2020207.87209.38204.77205.65205.14986,700
05 Oct 2020207.06207.90204.74206.51206.00907,700
02 Oct 2020204.86207.92204.38205.52205.01877,400
01 Oct 2020206.72207.71204.27206.18205.671,391,900
30 Sep 2020205.96208.24203.66206.30205.791,576,900
29 Sep 2020202.74205.43202.20205.09204.581,340,300
28 Sep 2020198.76204.90198.52203.43202.931,568,800
25 Sep 2020194.34197.87192.19196.36195.881,217,800
24 Sep 2020200.42201.08195.22195.68195.201,975,200
23 Sep 2020200.78205.23200.09200.41199.922,258,600
22 Sep 2020198.08201.30195.94199.97199.481,936,600
21 Sep 2020198.18199.96196.50199.20198.711,724,800
18 Sep 2020201.27204.03200.86201.00200.511,459,700
17 Sep 2020200.00203.14199.04201.67201.171,202,400
16 Sep 2020203.33204.56202.27202.53202.031,135,400
15 Sep 2020202.28203.92201.68202.00201.501,013,400
14 Sep 2020203.33204.42201.68201.96201.461,053,600
11 Sep 2020202.26203.07199.50201.54201.041,189,200
10 Sep 2020204.36206.40201.76202.05201.551,594,500
09 Sep 2020200.14205.60199.35203.63203.131,155,200
08 Sep 2020201.87202.07197.84198.00197.511,679,700
04 Sep 2020206.07206.50200.12202.74202.241,093,400
03 Sep 2020210.48212.10202.81203.85203.352,031,800
02 Sep 2020202.64210.31202.50209.73209.211,805,500
01 Sep 2020199.32202.97198.46202.65202.151,441,700
31 Aug 2020199.70202.23199.70199.99199.501,465,100
28 Aug 2020201.00201.23198.61200.11199.621,280,400
27 Aug 2020196.37200.46195.40199.58199.09948,700
26 Aug 2020191.98197.27190.23195.44194.961,504,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...