Aon plc (AON)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 347.35 | 348.81 | 346.03 | 348.07 | 348.07 | 568,000 |
| 03 Oct 2024 | 349.99 | 349.99 | 346.24 | 347.50 | 347.50 | 745,400 |
| 02 Oct 2024 | 347.90 | 349.78 | 345.74 | 348.72 | 348.72 | 673,600 |
| 01 Oct 2024 | 348.88 | 351.42 | 345.43 | 348.50 | 348.50 | 1,038,800 |
| 30 Sept 2024 | 347.67 | 347.67 | 343.91 | 345.99 | 345.99 | 1,123,200 |
| 27 Sept 2024 | 346.51 | 349.87 | 346.12 | 347.67 | 347.67 | 526,500 |
| 26 Sept 2024 | 346.27 | 349.66 | 345.06 | 347.14 | 347.14 | 471,500 |
| 25 Sept 2024 | 348.90 | 349.20 | 346.25 | 346.92 | 346.92 | 828,000 |
| 24 Sept 2024 | 346.51 | 348.01 | 344.83 | 347.43 | 347.43 | 679,100 |
| 23 Sept 2024 | 348.00 | 351.19 | 346.41 | 348.52 | 348.52 | 852,800 |
| 20 Sept 2024 | 347.05 | 349.59 | 344.88 | 347.03 | 347.03 | 1,581,600 |
| 19 Sept 2024 | 349.67 | 350.00 | 343.99 | 346.97 | 346.97 | 1,154,200 |
| 18 Sept 2024 | 349.79 | 351.02 | 347.33 | 349.31 | 349.31 | 569,800 |
| 17 Sept 2024 | 350.55 | 350.55 | 346.44 | 349.20 | 349.20 | 518,500 |
| 16 Sept 2024 | 350.00 | 353.54 | 349.65 | 350.69 | 350.69 | 524,600 |
| 13 Sept 2024 | 348.00 | 349.72 | 345.74 | 347.85 | 347.85 | 478,300 |
| 12 Sept 2024 | 344.50 | 349.24 | 343.62 | 348.26 | 348.26 | 742,200 |
| 11 Sept 2024 | 350.88 | 350.88 | 339.29 | 344.80 | 344.80 | 1,069,700 |
| 10 Sept 2024 | 350.96 | 352.49 | 348.86 | 351.06 | 351.06 | 656,100 |
| 09 Sept 2024 | 348.98 | 351.02 | 347.28 | 350.49 | 350.49 | 723,600 |
| 06 Sept 2024 | 349.39 | 350.28 | 346.50 | 348.03 | 348.03 | 954,800 |
| 05 Sept 2024 | 349.83 | 349.83 | 345.09 | 348.80 | 348.80 | 663,600 |
| 04 Sept 2024 | 347.31 | 349.87 | 346.42 | 348.55 | 348.55 | 866,000 |
| 03 Sept 2024 | 344.73 | 349.84 | 344.51 | 346.30 | 346.30 | 923,100 |
| 30 Aug 2024 | 343.76 | 345.43 | 339.92 | 343.72 | 343.72 | 1,017,700 |
| 29 Aug 2024 | 340.00 | 345.56 | 338.80 | 343.46 | 343.46 | 943,700 |
| 28 Aug 2024 | 339.65 | 342.61 | 339.32 | 339.55 | 339.55 | 1,064,800 |
| 27 Aug 2024 | 338.43 | 340.93 | 337.19 | 340.26 | 340.26 | 542,600 |
| 26 Aug 2024 | 337.87 | 339.84 | 336.20 | 337.73 | 337.73 | 395,700 |
| 23 Aug 2024 | 340.00 | 340.80 | 333.74 | 336.82 | 336.82 | 449,400 |
| 22 Aug 2024 | 338.17 | 339.90 | 337.35 | 339.64 | 339.64 | 476,500 |
| 21 Aug 2024 | 337.00 | 338.66 | 335.02 | 338.07 | 338.07 | 575,200 |
| 20 Aug 2024 | 335.00 | 337.36 | 334.36 | 336.73 | 336.73 | 944,400 |
| 19 Aug 2024 | 332.22 | 334.75 | 332.15 | 334.38 | 334.38 | 909,600 |
| 16 Aug 2024 | 331.56 | 334.68 | 330.00 | 332.05 | 332.05 | 620,600 |
| 15 Aug 2024 | 331.62 | 333.80 | 329.79 | 331.46 | 331.46 | 1,430,200 |
| 14 Aug 2024 | 327.60 | 331.20 | 326.33 | 331.00 | 331.00 | 654,700 |
| 13 Aug 2024 | 329.81 | 330.59 | 326.33 | 327.60 | 327.60 | 675,300 |
| 12 Aug 2024 | 329.44 | 329.52 | 326.15 | 328.86 | 328.86 | 806,700 |
| 09 Aug 2024 | 327.00 | 330.72 | 326.13 | 329.44 | 329.44 | 1,460,200 |
| 08 Aug 2024 | 324.54 | 328.26 | 324.54 | 326.94 | 326.94 | 1,022,800 |
| 07 Aug 2024 | 324.87 | 330.82 | 324.57 | 326.00 | 326.00 | 873,300 |
| 06 Aug 2024 | 324.78 | 330.91 | 323.31 | 323.40 | 323.40 | 1,313,500 |
| 05 Aug 2024 | 333.24 | 333.94 | 322.95 | 325.02 | 325.02 | 1,192,600 |
| 02 Aug 2024 | 328.95 | 331.50 | 325.92 | 330.21 | 330.21 | 1,649,700 |
| 01 Aug 2024 | 330.00 | 330.00 | 324.65 | 327.82 | 327.82 | 866,300 |
| 01 Aug 2024 | 0.675 Dividend | |||||
| 31 Jul 2024 | 328.08 | 329.96 | 326.46 | 328.51 | 327.83 | 1,326,600 |
| 30 Jul 2024 | 322.26 | 329.78 | 322.21 | 328.74 | 328.06 | 1,705,200 |
| 29 Jul 2024 | 318.39 | 321.24 | 315.02 | 319.29 | 318.63 | 1,757,000 |
| 26 Jul 2024 | 307.00 | 323.45 | 304.12 | 323.00 | 322.34 | 3,070,400 |
| 25 Jul 2024 | 299.74 | 303.78 | 298.20 | 298.95 | 298.34 | 2,854,000 |
| 24 Jul 2024 | 300.00 | 301.74 | 297.06 | 298.20 | 297.59 | 763,200 |
| 23 Jul 2024 | 299.43 | 302.18 | 298.33 | 298.43 | 297.82 | 1,117,300 |
| 22 Jul 2024 | 296.63 | 300.84 | 296.56 | 299.12 | 298.51 | 908,500 |
| 19 Jul 2024 | 301.43 | 301.43 | 295.79 | 296.17 | 295.56 | 883,400 |
| 18 Jul 2024 | 298.72 | 302.83 | 297.87 | 299.68 | 299.06 | 756,400 |
| 17 Jul 2024 | 298.25 | 302.00 | 298.04 | 300.45 | 299.83 | 1,199,100 |
| 16 Jul 2024 | 297.92 | 299.19 | 296.91 | 297.75 | 297.14 | 1,093,100 |
| 15 Jul 2024 | 298.78 | 299.82 | 296.86 | 297.31 | 296.70 | 958,100 |
| 12 Jul 2024 | 297.91 | 300.10 | 297.15 | 298.13 | 297.52 | 1,677,400 |
| 11 Jul 2024 | 294.79 | 299.36 | 294.01 | 296.80 | 296.19 | 1,031,200 |
| 10 Jul 2024 | 294.12 | 295.44 | 292.45 | 295.41 | 294.80 | 921,600 |
| 09 Jul 2024 | 298.11 | 298.11 | 292.54 | 293.16 | 292.56 | 1,170,800 |
| 08 Jul 2024 | 296.85 | 300.08 | 296.17 | 298.11 | 297.50 | 1,199,800 |
| 05 Jul 2024 | 295.22 | 295.88 | 292.37 | 295.86 | 295.25 | 535,400 |
| 03 Jul 2024 | 295.23 | 296.00 | 293.82 | 294.77 | 294.16 | 840,900 |
| 02 Jul 2024 | 291.72 | 295.87 | 291.72 | 295.57 | 294.96 | 989,500 |
| 01 Jul 2024 | 294.40 | 295.48 | 293.10 | 293.49 | 292.89 | 1,020,300 |
| 28 Jun 2024 | 292.80 | 294.75 | 291.64 | 293.58 | 292.98 | 1,312,300 |
| 27 Jun 2024 | 289.90 | 293.60 | 288.50 | 292.80 | 292.20 | 1,001,300 |
| 26 Jun 2024 | 291.13 | 293.61 | 285.35 | 288.77 | 288.18 | 1,534,300 |
| 25 Jun 2024 | 297.21 | 298.41 | 292.12 | 292.82 | 292.22 | 3,149,400 |
| 24 Jun 2024 | 297.29 | 299.17 | 295.52 | 298.46 | 297.85 | 1,777,700 |
| 21 Jun 2024 | 296.82 | 299.04 | 294.76 | 297.46 | 296.85 | 5,510,700 |
| 20 Jun 2024 | 297.00 | 297.73 | 294.39 | 296.59 | 295.98 | 1,613,000 |
| 18 Jun 2024 | 300.07 | 301.88 | 296.72 | 297.75 | 297.14 | 1,633,600 |
| 17 Jun 2024 | 295.00 | 300.10 | 294.64 | 300.01 | 299.39 | 1,971,500 |
| 14 Jun 2024 | 295.42 | 295.95 | 294.66 | 295.39 | 294.78 | 860,500 |
| 13 Jun 2024 | 295.51 | 296.48 | 294.22 | 295.42 | 294.81 | 1,352,500 |
| 12 Jun 2024 | 293.92 | 296.05 | 291.32 | 294.98 | 294.37 | 1,899,800 |
| 11 Jun 2024 | 287.11 | 294.41 | 286.70 | 293.70 | 293.10 | 3,730,600 |
| 10 Jun 2024 | 283.56 | 289.79 | 283.27 | 286.86 | 286.27 | 2,081,300 |
| 07 Jun 2024 | 286.36 | 286.89 | 282.98 | 283.12 | 282.54 | 889,300 |
| 06 Jun 2024 | 286.18 | 286.81 | 283.17 | 285.71 | 285.12 | 1,702,600 |
| 05 Jun 2024 | 284.88 | 285.97 | 283.01 | 285.58 | 284.99 | 1,207,400 |
| 04 Jun 2024 | 281.70 | 286.17 | 280.54 | 284.50 | 283.92 | 1,044,700 |
| 03 Jun 2024 | 280.77 | 283.80 | 278.60 | 281.26 | 280.68 | 1,482,900 |
| 31 May 2024 | 277.88 | 281.64 | 276.76 | 281.64 | 281.06 | 1,823,200 |
| 30 May 2024 | 275.56 | 278.49 | 275.07 | 276.91 | 276.34 | 955,500 |
| 29 May 2024 | 278.24 | 279.50 | 275.74 | 275.82 | 275.25 | 1,128,600 |
| 28 May 2024 | 278.71 | 281.26 | 277.75 | 279.26 | 278.69 | 1,729,700 |
| 24 May 2024 | 279.40 | 281.65 | 277.64 | 280.75 | 280.17 | 1,721,800 |
| 23 May 2024 | 283.71 | 283.93 | 278.79 | 279.30 | 278.73 | 1,548,700 |
| 22 May 2024 | 285.70 | 288.76 | 284.43 | 284.65 | 284.07 | 1,579,500 |
| 21 May 2024 | 293.50 | 293.63 | 289.82 | 289.98 | 289.38 | 956,700 |
| 20 May 2024 | 292.62 | 294.05 | 291.51 | 292.96 | 292.36 | 1,145,700 |
| 17 May 2024 | 293.18 | 293.18 | 290.02 | 292.45 | 291.85 | 1,498,200 |
| 16 May 2024 | 288.50 | 293.31 | 287.42 | 292.02 | 291.42 | 2,444,500 |
| 15 May 2024 | 287.00 | 288.96 | 286.02 | 287.79 | 287.20 | 1,259,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.