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
)
280.75
+1.45 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2022
279.61
281.62
274.90
275.39
837,514
-2.82(-1.01%)
Aug 30, 2022
278.99
280.28
275.68
278.22
629,030
-0.77(-0.28%)
Aug 29, 2022
279.42
281.23
276.95
278.99
519,637
-2.93(-1.04%)
Aug 26, 2022
288.18
288.47
281.74
281.91
868,518
-4.31(-1.51%)
Aug 25, 2022
284.58
286.34
282.26
286.22
727,255
+2.88(+1.02%)
Aug 24, 2022
283.00
284.57
281.31
283.34
722,693
+0.62(+0.22%)
Aug 23, 2022
287.68
288.86
282.37
282.72
790,984
-5.98(-2.07%)
Aug 22, 2022
292.89
294.15
288.35
288.70
669,515
-7.02(-2.37%)
Aug 19, 2022
297.71
297.78
293.96
295.72
694,062
-2.66(-0.89%)
Aug 18, 2022
296.95
299.09
294.52
298.38
653,902
+2.14(+0.72%)
Aug 17, 2022
294.64
297.62
293.62
296.24
520,334
-0.59(-0.20%)
Aug 16, 2022
295.12
298.40
295.00
296.83
767,590
+0.31(+0.11%)
Aug 15, 2022
295.72
297.60
294.82
296.52
1,093,124
-0.79(-0.27%)
Aug 12, 2022
295.41
297.85
293.83
297.31
712,476
+4.72(+1.61%)
Aug 11, 2022
295.51
298.15
290.57
292.58
751,572
-1.02(-0.35%)
Aug 10, 2022
293.55
295.73
290.68
293.60
956,317
+4.24(+1.47%)
Aug 09, 2022
285.37
290.30
284.62
289.36
677,238
+3.54(+1.24%)
Aug 08, 2022
284.76
287.41
284.22
285.82
537,033
+2.27(+0.80%)
Aug 05, 2022
280.18
283.65
279.29
283.55
569,081
+1.76(+0.62%)
Aug 04, 2022
281.80
283.05
279.58
281.80
751,305
-0.28(-0.10%)
Aug 03, 2022
276.90
283.82
276.69
282.07
855,328
+5.69(+2.06%)
Aug 02, 2022
275.17
281.26
274.43
276.38
1,101,982
-0.08(-0.03%)
Aug 01, 2022
283.02
284.84
275.46
276.46
861,333
-10.55(-3.68%)
Jul 29, 2022
287.96
293.33
286.51
287.01
1,312,089
-1.14(-0.40%)
Jul 28, 2022
282.56
289.66
279.35
288.16
938,661
+6.60(+2.34%)
Jul 27, 2022
274.45
283.20
274.45
281.56
740,736
+6.71(+2.44%)
Jul 26, 2022
276.13
277.71
273.86
274.85
542,856
-1.89(-0.68%)
Jul 25, 2022
275.31
279.31
273.90
276.74
802,477
+1.64(+0.60%)
Jul 22, 2022
276.26
279.75
272.88
275.10
933,413
-1.16(-0.42%)
Jul 21, 2022
272.42
276.75
270.94
276.26
902,701
+5.31(+1.96%)
Jul 20, 2022
272.56
274.17
269.83
270.94
1,133,003
-0.41(-0.15%)
Jul 19, 2022
265.75
271.73
265.54
271.36
867,390
+8.46(+3.22%)
Jul 18, 2022
267.85
269.25
262.14
262.90
669,058
-4.43(-1.66%)
Jul 15, 2022
267.90
270.79
266.75
267.33
2,328,370
+2.96(+1.12%)
Jul 14, 2022
259.99
264.87
258.29
264.37
943,749
-0.84(-0.32%)
Jul 13, 2022
262.67
268.64
262.67
265.20
802,386
-1.10(-0.41%)
Jul 12, 2022
268.53
272.92
264.86
266.31
765,620
-3.43(-1.27%)
Jul 11, 2022
269.26
272.42
269.12
269.73
554,147
-0.32(-0.12%)
Jul 08, 2022
269.87
272.39
268.73
270.06
508,383
+0.07(+0.03%)
Jul 07, 2022
274.90
275.60
267.22
269.99
1,140,941
-5.23(-1.90%)
Jul 06, 2022
272.53
277.47
270.84
275.21
863,832
+3.58(+1.32%)
Jul 05, 2022
267.78
272.24
265.35
271.63
693,107
+2.02(+0.75%)
Jul 01, 2022
265.20
270.06
264.20
269.61
640,839
+4.17(+1.57%)
Jun 30, 2022
262.50
266.77
260.39
265.44
873,770
+0.79(+0.30%)
Jun 29, 2022
261.44
265.46
259.66
264.65
788,720
+3.17(+1.21%)
Jun 28, 2022
267.90
271.55
261.38
261.48
547,436
-5.77(-2.16%)
Jun 27, 2022
268.03
269.10
264.91
267.25
570,894
-0.22(-0.08%)
Jun 24, 2022
261.86
267.62
259.49
267.47
1,921,144
+7.63(+2.94%)
Jun 23, 2022
255.29
260.67
252.94
259.84
1,109,863
+6.83(+2.70%)
Jun 22, 2022
248.37
256.03
247.52
253.01
945,789
+2.25(+0.90%)
Jun 21, 2022
251.29
252.73
249.67
250.75
926,032
+3.06(+1.24%)
Jun 17, 2022
244.59
248.23
242.91
247.69
1,886,577
+3.10(+1.27%)
Jun 16, 2022
243.86
247.52
242.34
244.59
1,034,455
-4.56(-1.83%)
Jun 15, 2022
250.66
253.27
246.28
249.15
910,997
+1.97(+0.80%)
Jun 14, 2022
248.66
251.17
244.95
247.18
803,285
-1.97(-0.79%)
Jun 13, 2022
244.75
251.97
242.74
249.15
1,336,761
-0.50(-0.20%)
Jun 10, 2022
252.13
252.59
249.41
249.65
736,089
-5.38(-2.11%)
Jun 09, 2022
262.42
264.01
254.95
255.03
946,848
-7.57(-2.88%)
Jun 08, 2022
264.38
267.78
262.34
262.60
736,354
-3.76(-1.41%)
Jun 07, 2022
264.19
267.58
263.60
266.36
722,032
-1.25(-0.47%)
Jun 06, 2022
266.81
269.97
264.50
267.61
602,898
+3.26(+1.23%)
Jun 03, 2022
266.46
270.31
263.98
264.36
780,582
-9.89(-3.61%)
Jun 02, 2022
266.03
274.46
262.14
274.25
792,933
+7.91(+2.97%)
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
.