Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aon Plc
(NY:
AON
)
279.30
-5.35 (-1.88%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2020
181.78
187.17
180.29
186.54
1,815,646
+4.24(+2.33%)
Jun 29, 2020
185.41
185.85
181.35
182.30
1,191,938
-1.74(-0.95%)
Jun 26, 2020
187.45
190.23
183.27
184.04
2,539,426
-4.23(-2.25%)
Jun 25, 2020
181.76
188.77
181.36
188.27
1,944,666
+6.64(+3.66%)
Jun 24, 2020
181.97
182.77
179.92
181.63
2,434,848
-1.43(-0.78%)
Jun 23, 2020
185.03
185.36
182.56
183.06
1,874,770
+0.22(+0.12%)
Jun 22, 2020
179.95
184.27
179.20
182.84
1,375,969
+1.93(+1.07%)
Jun 19, 2020
187.80
187.91
180.35
180.91
2,868,585
-4.07(-2.20%)
Jun 18, 2020
184.72
188.73
184.15
184.98
1,210,879
-0.91(-0.49%)
Jun 17, 2020
180.85
187.33
180.55
185.89
1,596,082
+5.63(+3.12%)
Jun 16, 2020
182.56
182.89
178.47
180.26
1,199,645
+1.96(+1.10%)
Jun 15, 2020
172.90
179.51
171.63
178.31
1,684,502
+2.08(+1.18%)
Jun 12, 2020
179.09
179.54
172.25
176.22
1,423,193
+1.26(+0.72%)
Jun 11, 2020
184.29
184.29
174.24
174.96
1,825,424
-12.14(-6.49%)
Jun 10, 2020
187.28
188.85
185.18
187.10
1,722,017
-1.08(-0.57%)
Jun 09, 2020
190.52
191.23
187.59
188.18
1,371,391
-3.60(-1.88%)
Jun 08, 2020
193.74
194.13
190.45
191.78
1,574,563
-2.12(-1.09%)
Jun 05, 2020
197.97
197.97
193.18
193.90
1,643,734
+2.14(+1.12%)
Jun 04, 2020
191.63
192.28
189.73
191.76
643,894
-0.95(-0.49%)
Jun 03, 2020
190.00
195.13
189.18
192.71
1,265,433
+4.01(+2.13%)
Jun 02, 2020
190.46
191.33
187.94
188.70
1,219,689
-1.27(-0.67%)
Jun 01, 2020
190.10
191.36
188.54
189.97
1,221,317
-0.78(-0.41%)
May 29, 2020
191.81
192.79
189.06
190.75
3,315,760
-1.69(-0.88%)
May 28, 2020
193.11
195.19
189.83
192.44
1,108,481
+0.82(+0.43%)
May 27, 2020
192.14
193.85
189.80
191.61
1,616,508
+2.69(+1.42%)
May 26, 2020
189.28
191.15
188.62
188.92
1,303,748
+2.99(+1.61%)
May 22, 2020
187.23
187.32
184.69
185.93
971,269
-1.32(-0.70%)
May 21, 2020
188.52
189.40
186.05
187.25
1,221,499
-1.88(-0.99%)
May 20, 2020
191.16
193.07
188.78
189.12
1,063,043
-0.26(-0.14%)
May 19, 2020
189.34
191.74
189.21
189.39
1,064,936
-1.26(-0.66%)
May 18, 2020
189.58
194.00
189.18
190.65
1,558,582
+5.01(+2.70%)
May 15, 2020
186.17
187.34
184.45
185.64
2,196,637
-2.19(-1.17%)
May 14, 2020
181.63
188.16
180.37
187.83
1,208,648
+3.58(+1.94%)
May 13, 2020
188.86
188.86
183.37
184.24
3,189,866
-2.90(-1.55%)
May 12, 2020
185.54
188.81
185.54
187.14
1,498,556
+1.17(+0.63%)
May 11, 2020
182.81
187.96
182.56
185.97
1,518,058
+2.18(+1.19%)
May 08, 2020
180.31
183.80
179.36
183.79
884,746
+4.77(+2.67%)
May 07, 2020
173.28
180.49
173.28
179.01
1,172,019
+7.35(+4.28%)
May 06, 2020
178.48
178.90
170.83
171.66
1,170,429
-5.51(-3.11%)
May 05, 2020
171.50
178.23
171.50
177.17
1,181,919
+5.08(+2.95%)
May 04, 2020
172.63
173.19
170.55
172.09
1,621,907
-0.51(-0.30%)
May 01, 2020
166.11
174.19
163.96
172.60
2,095,349
+5.37(+3.21%)
Apr 30, 2020
162.94
168.39
162.18
167.24
2,710,191
+2.42(+1.47%)
Apr 29, 2020
168.61
169.30
164.32
164.81
1,922,335
-1.66(-1.00%)
Apr 28, 2020
169.69
170.00
166.06
166.48
1,576,218
-0.58(-0.35%)
Apr 27, 2020
169.93
171.03
165.73
167.06
1,514,943
-2.52(-1.49%)
Apr 24, 2020
170.40
171.90
167.30
169.58
1,316,317
+0.74(+0.44%)
Apr 23, 2020
175.15
175.24
168.09
168.83
1,673,824
-6.59(-3.76%)
Apr 22, 2020
175.45
176.24
170.81
175.42
842,465
+3.29(+1.91%)
Apr 21, 2020
172.82
176.47
171.88
172.13
1,051,487
-7.25(-4.04%)
Apr 20, 2020
181.91
181.91
176.84
179.38
1,168,381
-4.95(-2.68%)
Apr 17, 2020
185.25
187.39
182.21
184.33
1,456,789
+4.41(+2.45%)
Apr 16, 2020
177.61
180.63
175.78
179.91
1,282,905
+2.22(+1.25%)
Apr 15, 2020
183.99
185.90
176.54
177.69
1,306,259
-9.75(-5.20%)
Apr 14, 2020
182.69
187.72
181.47
187.44
1,278,304
+7.39(+4.10%)
Apr 13, 2020
182.26
183.54
178.25
180.05
951,416
-5.48(-2.95%)
Apr 09, 2020
184.10
187.02
180.34
185.53
1,861,747
+3.95(+2.18%)
Apr 08, 2020
171.26
184.42
169.79
181.57
2,364,526
+11.63(+6.84%)
Apr 07, 2020
172.12
173.59
167.49
169.94
2,203,572
+2.68(+1.60%)
Apr 06, 2020
155.12
168.61
153.41
167.27
1,591,962
+18.36(+12.33%)
Apr 03, 2020
149.80
152.92
145.91
148.90
1,729,763
-3.01(-1.98%)
Apr 02, 2020
147.17
154.15
146.84
151.92
1,578,008
+3.46(+2.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.