UK Markets open in 53 mins

Aon plc (AON)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
277.82-2.78 (-0.99%)
At close: 04:04PM EDT
277.82 0.00 (0.00%)
After hours: 04:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022279.76282.13277.36277.82277.82618,200
13 May 2022277.08284.62275.34280.60280.60816,000
12 May 2022275.06280.00271.12275.74275.74789,800
11 May 2022277.85282.58274.21275.05275.05808,300
10 May 2022278.95284.67276.45279.18279.181,027,400
09 May 2022283.33284.05274.22275.09275.091,133,100
06 May 2022284.30288.35281.37286.29286.29983,500
05 May 2022288.95291.01281.00286.55286.551,055,800
04 May 2022284.46292.36279.69292.10292.10814,400
03 May 2022282.87287.86280.85284.55284.551,244,300
02 May 2022289.94294.98274.40282.12282.121,467,600
29 Apr 2022314.36314.36286.95287.99287.991,926,400
28 Apr 2022313.74320.21306.85318.00318.001,114,300
27 Apr 2022310.90315.12309.52311.22311.22847,100
26 Apr 2022320.23320.39310.23310.27310.271,116,400
25 Apr 2022319.37321.83314.29321.44321.441,114,500
22 Apr 2022331.70333.38321.22321.64321.641,049,000
21 Apr 2022335.00341.98332.63333.46333.461,012,200
20 Apr 2022332.35334.44330.33333.22333.22946,500
19 Apr 2022328.49331.31326.48330.79330.79720,000
18 Apr 2022328.44332.65326.93329.05329.05930,900
14 Apr 2022331.02332.96328.19328.26328.26788,500
13 Apr 2022328.59331.86328.27330.10330.10728,800
12 Apr 2022334.51335.11328.23329.29329.29715,300
11 Apr 2022333.00335.35330.87333.61333.61804,200
08 Apr 2022333.81336.41332.39333.51333.51692,900
07 Apr 2022330.32334.63328.00333.49333.49842,800
06 Apr 2022325.22330.69323.92330.46330.46828,300
05 Apr 2022326.06331.56325.67325.97325.97941,500
04 Apr 2022329.31330.83325.81326.73326.73730,400
01 Apr 2022326.29331.90325.92328.83328.83943,800
31 Mar 2022327.58331.11325.53325.63325.631,344,000
30 Mar 2022326.46327.00323.50326.39326.39889,700
29 Mar 2022329.58329.58325.37325.98325.981,318,100
28 Mar 2022322.94327.08321.66326.22326.221,255,000
25 Mar 2022318.11322.96317.29322.94322.94887,600
24 Mar 2022314.63317.55314.06317.37317.37587,900
23 Mar 2022313.11317.52312.17313.77313.77943,500
22 Mar 2022314.15316.57307.91315.24315.241,956,800
21 Mar 2022318.22322.58316.43317.90317.902,011,500
18 Mar 2022315.36320.16313.04318.38318.382,512,800
17 Mar 2022308.53316.43308.48315.93315.931,536,600
16 Mar 2022308.31313.18304.69309.52309.521,582,000
15 Mar 2022299.72307.71297.50307.62307.621,600,500
14 Mar 2022296.05300.78295.65297.26297.261,808,400
11 Mar 2022294.70299.07293.92295.33295.331,252,200
10 Mar 2022286.20295.44286.20293.60293.601,350,400
09 Mar 2022281.21293.68280.83291.00291.001,383,500
08 Mar 2022286.39289.95276.79276.93276.931,363,600
07 Mar 2022290.19292.43288.22288.38288.382,313,300
04 Mar 2022291.61295.25289.81293.74293.741,360,300
03 Mar 2022295.45296.90291.66294.21294.211,486,500
02 Mar 2022291.50294.52288.56292.84292.841,404,700
01 Mar 2022292.42295.00288.07289.84289.842,249,700
28 Feb 2022288.50292.49287.24292.14292.141,384,200
25 Feb 2022288.30293.01286.97292.95292.951,197,400
24 Feb 2022275.35288.92273.20288.13288.131,727,300
23 Feb 2022285.75286.33279.35280.25280.251,358,700
22 Feb 2022284.51286.84281.92285.29285.291,402,200
18 Feb 2022280.71285.15279.43283.80283.80932,100
17 Feb 2022282.43283.06278.65281.04281.041,112,500
16 Feb 2022284.00285.91280.62285.05285.05829,300
15 Feb 2022283.95287.71280.56284.52284.521,006,300
14 Feb 2022283.72284.51277.57279.88279.881,237,000
11 Feb 2022287.01289.81281.58283.42283.421,190,400
10 Feb 2022289.33294.03285.64287.28287.281,152,200
09 Feb 2022290.33295.85289.16293.77293.77867,200
08 Feb 2022284.35288.93277.27287.91287.911,334,500
07 Feb 2022289.03289.99285.67286.12286.121,211,300
04 Feb 2022280.27296.37276.83291.31291.312,443,300
03 Feb 2022277.41278.97275.34276.50276.501,046,200
02 Feb 2022276.81279.07275.90278.63278.631,348,600
01 Feb 2022275.06277.42272.43276.81276.81864,600
31 Jan 2022269.36276.58268.74276.44276.44962,300
31 Jan 20220.51 Dividend
28 Jan 2022263.08270.23259.59270.18269.671,047,200
27 Jan 2022269.25271.95260.90261.88261.391,168,000
26 Jan 2022268.61273.91265.34267.69267.181,121,500
25 Jan 2022270.20271.34263.74267.71267.201,534,900
24 Jan 2022265.37275.50263.89273.65273.132,260,200
21 Jan 2022271.48273.31265.58266.42265.921,600,400
20 Jan 2022270.63275.59270.02270.25269.741,204,500
19 Jan 2022274.25276.01270.40270.63270.121,098,900
18 Jan 2022271.00274.37267.06272.68272.171,375,300
14 Jan 2022278.89278.89269.49273.45272.931,628,100
13 Jan 2022287.16288.43279.75280.43279.901,006,800
12 Jan 2022288.72290.94287.37287.70287.161,179,100
11 Jan 2022282.27289.63279.30287.70287.161,351,500
10 Jan 2022281.13282.63276.45282.00281.471,517,500
07 Jan 2022290.25290.49282.56282.78282.251,263,900
06 Jan 2022289.36293.51287.75290.50289.951,317,200
05 Jan 2022293.77295.26290.92293.00292.451,316,400
04 Jan 2022294.05294.94290.17294.27293.711,136,700
03 Jan 2022300.18300.52292.70293.24292.69808,700
31 Dec 2021298.73302.85297.76300.56299.99687,000
30 Dec 2021301.98303.56299.82299.83299.26476,900
29 Dec 2021296.46301.70295.66300.68300.11841,600
28 Dec 2021298.69301.28296.70297.00296.44587,500
27 Dec 2021294.34298.70292.23298.43297.87506,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...