FinancialContent is the trusted provider of stock market information to the media industry.
Aon Plc (NY: AON)
164.05 USD  +0.99 (+0.61%)
Official Closing Price  /  Updated: 6:01 PM EST, Nov 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 136.56 138.25 136.29 137.17 1,150,293 +0.99(+0.73%)
Jun 28, 2018 134.91 136.71 134.82 136.18 716,594 +1.19(+0.88%)
Jun 27, 2018 137.52 138.01 134.94 134.99 954,479 -2.76(-2.00%)
Jun 26, 2018 137.70 138.49 137.35 137.75 999,616 +0.05(+0.04%)
Jun 25, 2018 137.12 138.21 136.48 137.70 980,278 +0.56(+0.41%)
Jun 22, 2018 137.00 137.68 135.32 137.14 1,084,176 +0.59(+0.43%)
Jun 21, 2018 136.93 137.50 136.25 136.55 926,769 -1.05(-0.76%)
Jun 20, 2018 139.69 140.00 137.51 137.60 1,044,796 -2.10(-1.50%)
Jun 19, 2018 139.52 140.07 139.11 139.70 1,066,856 -0.56(-0.40%)
Jun 18, 2018 138.82 140.30 138.49 140.26 771,072 +0.73(+0.52%)
Jun 15, 2018 140.21 137.80 139.53 2,139,176 -0.68(-0.48%)
Jun 14, 2018 141.76 141.85 140.02 140.21 819,687 -1.06(-0.75%)
Jun 13, 2018 142.26 142.76 141.22 141.27 759,929 -0.60(-0.42%)
Jun 12, 2018 143.00 143.00 141.66 141.87 642,608 -0.77(-0.54%)
Jun 11, 2018 143.10 143.34 142.31 142.64 838,552 -0.33(-0.23%)
Jun 08, 2018 142.31 143.02 141.76 142.97 777,681 +0.93(+0.65%)
Jun 07, 2018 141.91 142.25 141.29 142.04 700,508 +0.41(+0.29%)
Jun 06, 2018 141.39 142.37 140.93 141.63 796,618 +0.91(+0.65%)
Jun 05, 2018 140.77 141.58 140.00 140.72 977,255 -0.66(-0.47%)
Jun 04, 2018 140.74 141.88 140.57 141.38 577,834 +1.30(+0.93%)
Jun 01, 2018 141.27 141.27 139.75 140.08 689,437 +0.21(+0.15%)
May 31, 2018 140.08 141.54 139.24 139.87 1,393,368 -0.36(-0.26%)
May 30, 2018 139.32 141.03 139.11 140.23 749,750 +1.87(+1.35%)
May 29, 2018 140.85 140.94 137.66 138.36 1,176,922 -3.86(-2.71%)
May 25, 2018 142.22 142.22 142.22 0 -0.17(-0.12%)
May 24, 2018 141.86 142.77 140.74 142.39 746,179 +0.25(+0.18%)
May 23, 2018 142.01 143.14 141.68 142.14 776,578 -0.77(-0.54%)
May 22, 2018 142.07 143.60 142.02 142.91 778,319 +0.83(+0.58%)
May 21, 2018 141.56 143.61 141.54 142.08 656,974 +0.78(+0.55%)
May 18, 2018 141.20 142.23 140.77 141.30 876,122 +0.36(+0.26%)
May 17, 2018 139.75 141.20 138.93 140.94 742,751 +0.95(+0.68%)
May 16, 2018 140.98 142.47 139.74 139.99 1,076,902 -0.78(-0.55%)
May 15, 2018 142.94 143.78 140.48 140.77 1,021,095 -2.46(-1.72%)
May 14, 2018 144.38 144.81 142.92 143.23 678,975 -0.86(-0.60%)
May 11, 2018 144.19 144.93 143.59 144.09 814,916 -0.15(-0.10%)
May 10, 2018 141.45 144.40 140.95 144.24 1,090,055 +2.95(+2.09%)
May 09, 2018 141.28 141.89 140.39 141.29 911,676 +0.38(+0.27%)
May 08, 2018 139.93 141.36 139.72 140.91 716,602 +0.54(+0.38%)
May 07, 2018 139.43 141.24 139.39 140.37 755,064 +0.88(+0.63%)
May 04, 2018 139.11 140.44 136.99 139.49 1,124,173 -0.51(-0.36%)
May 03, 2018 138.98 140.31 137.30 140.00 943,830 +0.21(+0.15%)
May 02, 2018 142.15 142.73 139.67 139.79 930,488 -3.07(-2.15%)
May 01, 2018 142.29 143.12 141.32 142.86 632,404 +0.39(+0.27%)
Apr 30, 2018 144.14 144.61 142.43 142.47 1,000,877 -1.76(-1.22%)
Apr 27, 2018 143.00 144.52 142.82 144.23 646,553 +0.73(+0.51%)
Apr 26, 2018 142.73 144.62 140.96 143.50 1,019,815 +1.53(+1.08%)
Apr 25, 2018 142.20 142.38 140.99 141.97 1,022,540 -0.36(-0.25%)
Apr 24, 2018 143.84 144.40 141.69 142.33 998,279 -1.45(-1.01%)
Apr 23, 2018 144.46 145.00 143.48 143.78 789,653 -0.26(-0.18%)
Apr 20, 2018 145.24 145.72 143.30 144.04 974,713 -0.78(-0.54%)
Apr 19, 2018 144.24 145.58 143.68 144.82 947,207 +0.62(+0.43%)
Apr 18, 2018 144.70 144.77 143.70 144.20 654,850 +0.12(+0.08%)
Apr 17, 2018 144.18 144.67 143.28 144.08 857,592 +0.30(+0.21%)
Apr 16, 2018 143.14 145.69 142.25 143.78 646,229 +1.76(+1.24%)
Apr 13, 2018 142.48 143.34 141.64 142.02 668,349 +0.42(+0.30%)
Apr 12, 2018 140.71 142.61 140.67 141.60 1,018,309 +1.56(+1.11%)
Apr 11, 2018 139.00 140.20 138.79 140.04 759,586 -0.12(-0.09%)
Apr 10, 2018 140.06 141.18 139.31 140.16 719,962 +1.15(+0.83%)
Apr 09, 2018 138.62 140.81 137.97 139.01 1,014,071 +0.81(+0.59%)
Apr 06, 2018 139.21 140.38 137.07 138.20 682,642 -1.97(-1.41%)
Apr 05, 2018 140.75 141.15 139.62 140.17 625,565 +0.04(+0.03%)
Apr 04, 2018 137.55 140.39 137.09 140.13 633,603 +1.39(+1.00%)
Apr 03, 2018 138.61 139.43 137.30 138.74 725,650 +0.55(+0.40%)
Apr 02, 2018 140.89 141.23 136.49 138.19 1,148,056 -2.14(-1.52%)
Mar 29, 2018 140.33 140.33 140.33 0 +0.87(+0.62%)
Mar 28, 2018 139.12 140.55 138.40 139.46 911,616 +0.64(+0.46%)
Mar 27, 2018 140.80 141.93 137.94 138.82 1,306,344 -1.98(-1.41%)
Mar 26, 2018 138.22 141.10 137.95 140.80 934,938 +3.63(+2.65%)
Mar 23, 2018 139.77 140.72 137.13 137.17 1,492,510 -2.14(-1.54%)
Mar 22, 2018 142.54 143.81 139.12 139.31 1,562,181 -4.10(-2.86%)
Mar 21, 2018 145.29 145.48 143.41 143.41 1,372,921 -1.87(-1.29%)
Mar 20, 2018 145.63 146.12 144.93 145.28 862,642 +0.28(+0.19%)
Mar 19, 2018 146.00 146.92 144.40 145.00 791,789 -0.97(-0.66%)
Mar 16, 2018 144.84 146.49 144.79 145.97 1,431,000 +1.00(+0.69%)
Mar 15, 2018 145.13 145.59 143.97 144.97 1,640,512 +0.75(+0.52%)
Mar 14, 2018 146.72 146.72 143.83 144.22 1,196,719 -1.74(-1.19%)
Mar 13, 2018 146.72 147.09 145.67 145.96 876,093 -0.35(-0.24%)
Mar 12, 2018 148.20 148.44 145.58 146.31 1,019,716 -1.72(-1.16%)
Mar 09, 2018 145.00 148.16 144.98 148.03 1,489,346 +3.80(+2.63%)
Mar 08, 2018 143.00 144.75 142.30 144.23 771,785 +1.74(+1.22%)
Mar 07, 2018 142.92 142.49 891,099 +0.32(+0.23%)
Mar 06, 2018 141.42 142.26 139.19 142.17 1,007,114 +0.79(+0.56%)
Mar 05, 2018 137.79 141.97 136.63 141.38 1,136,518 +2.89(+2.09%)
Mar 02, 2018 136.82 138.68 136.30 138.49 819,714 +1.04(+0.76%)
Mar 01, 2018 140.12 141.16 137.00 137.45 1,174,275 -2.87(-2.05%)
Feb 28, 2018 143.01 144.27 140.28 140.32 1,811,011 -2.14(-1.50%)
Feb 27, 2018 142.94 144.31 142.42 142.46 1,360,612 -0.84(-0.59%)
Feb 26, 2018 142.38 143.32 141.52 143.30 996,950 +1.39(+0.98%)
Feb 23, 2018 139.72 142.04 138.41 141.91 1,080,638 +2.79(+2.01%)
Feb 22, 2018 139.93 140.01 137.70 139.12 1,482,850 -0.25(-0.18%)
Feb 21, 2018 140.63 142.06 139.32 139.37 1,099,456 -1.35(-0.96%)
Feb 20, 2018 140.23 141.98 139.89 140.72 941,118 -0.14(-0.10%)
Feb 16, 2018 140.86 140.86 140.86 0 -0.03(-0.02%)
Feb 15, 2018 140.46 141.32 139.87 140.89 1,292,299 +0.92(+0.66%)
Feb 14, 2018 138.79 140.60 138.20 139.97 1,611,245 +0.74(+0.53%)
Feb 13, 2018 139.89 139.23 1,183,573 -0.73(-0.52%)
Feb 12, 2018 138.75 140.97 138.29 139.96 1,422,535 +2.05(+1.49%)
Feb 09, 2018 137.50 138.80 134.79 137.91 2,396,733 +1.86(+1.37%)
Feb 08, 2018 140.28 141.16 135.93 136.05 2,075,757 -4.50(-3.20%)
Feb 07, 2018 139.65 142.63 139.35 140.55 1,956,478 +0.63(+0.45%)
Feb 06, 2018 137.63 140.36 135.49 139.92 3,317,906 -1.15(-0.82%)
Feb 05, 2018 143.54 144.99 139.77 141.07 1,588,017 -2.52(-1.75%)
Feb 02, 2018 143.21 147.98 140.63 143.59 2,229,826 -0.89(-0.62%)
Feb 01, 2018 142.00 144.57 140.96 144.48 1,374,383 +2.31(+1.62%)
Jan 31, 2018 141.39 142.97 140.79 142.17 1,846,205 +0.42(+0.30%)
Jan 30, 2018 142.17 142.34 141.09 141.75 1,463,458 -0.59(-0.41%)
Jan 29, 2018 142.95 143.24 141.38 142.34 1,157,936 -1.13(-0.79%)
Jan 26, 2018 140.05 143.48 139.55 143.47 1,184,563 +3.92(+2.81%)
Jan 25, 2018 138.85 139.98 138.17 139.55 1,183,654 +0.72(+0.52%)
Jan 24, 2018 137.84 139.26 136.50 138.83 1,209,522 +1.41(+1.03%)
Jan 23, 2018 135.87 138.68 135.67 137.42 1,063,309 +1.44(+1.06%)
Jan 22, 2018 135.20 136.17 134.77 135.98 1,070,065 +0.80(+0.59%)
Jan 19, 2018 135.64 135.83 134.38 135.18 1,301,523 +0.10(+0.07%)
Jan 18, 2018 136.07 136.08 133.41 135.08 1,131,933 -1.42(-1.04%)
Jan 17, 2018 135.15 136.98 134.88 136.50 1,040,415 +1.96(+1.46%)
Jan 16, 2018 136.39 136.75 134.29 134.54 1,264,245 -2.01(-1.47%)
Jan 12, 2018 136.55 136.55 136.55 0 +1.28(+0.95%)
Jan 11, 2018 136.51 136.62 134.92 135.27 737,133 -1.39(-1.02%)
Jan 10, 2018 137.01 137.42 135.69 136.66 1,331,838 -0.26(-0.19%)
Jan 09, 2018 136.73 138.28 136.37 136.92 1,455,762 +0.34(+0.25%)
Jan 08, 2018 135.83 136.79 135.19 136.58 925,346 +0.01(+0.01%)
Jan 05, 2018 135.40 136.70 134.98 136.57 820,699 +1.15(+0.85%)
Jan 04, 2018 134.55 136.53 133.85 135.42 1,452,363 +1.83(+1.37%)
Jan 03, 2018 131.48 133.72 130.87 133.59 1,201,767 +2.10(+1.60%)
Jan 02, 2018 134.25 134.75 131.25 131.49 878,049 -2.51(-1.87%)
Dec 29, 2017 134.00 134.00 134.00 0 -0.52(-0.39%)
Dec 28, 2017 134.50 134.68 133.68 134.52 772,046 +0.60(+0.45%)
Dec 27, 2017 133.61 134.13 133.15 133.92 753,020 +0.62(+0.47%)
Dec 26, 2017 133.66 133.91 133.11 133.30 510,698 -0.05(-0.04%)
Dec 22, 2017 134.99 135.58 133.20 133.35 1,389,900 -1.99(-1.47%)
Dec 21, 2017 136.87 137.36 135.18 135.34 884,073 -1.05(-0.77%)
Dec 20, 2017 137.63 137.65 136.31 136.39 842,594 -0.48(-0.35%)
Dec 19, 2017 137.43 138.30 136.22 136.87 1,295,943 -0.32(-0.23%)
Dec 18, 2017 138.57 139.62 136.90 137.19 1,477,005 -1.20(-0.87%)
Dec 15, 2017 137.53 139.65 137.30 138.39 3,056,892 +1.81(+1.33%)
Dec 14, 2017 136.68 137.37 135.98 136.58 1,449,898 +0.02(+0.01%)
Dec 13, 2017 138.30 138.64 136.47 136.56 1,236,407 -1.94(-1.40%)
Dec 12, 2017 138.50 138.97 138.12 138.50 1,081,439 +0.20(+0.14%)
Dec 11, 2017 138.24 138.69 137.80 138.30 1,041,548 -0.19(-0.14%)
Dec 08, 2017 138.99 138.99 138.00 138.49 663,224 +0.03(+0.02%)
Dec 07, 2017 138.80 139.14 137.33 138.46 966,149 -0.65(-0.47%)
Dec 06, 2017 139.68 139.68 138.75 139.11 760,518 -0.13(-0.09%)
Dec 05, 2017 139.87 139.87 138.27 139.24 1,010,814 -0.43(-0.31%)
Dec 04, 2017 142.94 143.39 139.58 139.67 1,501,346 -2.57(-1.81%)
Dec 01, 2017 140.73 142.56 140.00 142.24 1,571,320 +2.02(+1.44%)
Nov 30, 2017 141.20 141.30 139.26 140.22 2,817,231 -0.25(-0.18%)
Nov 29, 2017 140.01 141.19 139.96 140.47 961,602 +0.53(+0.38%)
Nov 28, 2017 138.26 140.55 138.14 139.94 943,904 +1.82(+1.32%)
Nov 27, 2017 138.55 138.90 138.11 138.12 1,384,072 -0.51(-0.37%)
Nov 24, 2017 139.63 139.77 138.34 138.63 884,143 -0.61(-0.44%)
Nov 22, 2017 141.55 141.95 139.09 139.24 1,042,145 -2.20(-1.56%)
Nov 21, 2017 142.05 142.07 141.14 141.44 1,358,739 -0.61(-0.43%)
Nov 20, 2017 141.67 142.39 140.89 142.05 1,031,800 +0.87(+0.62%)
Nov 17, 2017 140.78 141.49 140.09 141.18 912,856 -0.10(-0.07%)
Nov 16, 2017 143.16 143.59 141.22 141.28 1,026,900 -1.55(-1.09%)
Nov 15, 2017 143.29 143.99 142.55 142.83 963,868 -0.71(-0.49%)
Nov 14, 2017 141.74 143.77 141.43 143.54 799,183 +1.65(+1.16%)
Nov 13, 2017 142.56 144.09 141.82 141.89 971,782 -1.36(-0.95%)
Nov 10, 2017 142.84 144.02 142.41 143.25 996,048 -0.21(-0.15%)
Nov 09, 2017 140.59 143.59 140.07 143.46 1,375,066 +2.59(+1.84%)
Nov 08, 2017 140.64 141.22 139.86 140.87 1,364,554 +0.66(+0.47%)
Nov 07, 2017 140.28 140.99 139.89 140.21 1,212,460 +0.03(+0.02%)
Nov 06, 2017 138.54 141.40 138.25 140.18 1,412,066 +1.54(+1.11%)
Nov 03, 2017 138.88 139.24 137.91 138.64 1,614,564 -0.32(-0.23%)
Nov 02, 2017 142.92 143.29 137.85 138.96 2,834,346 -3.88(-2.72%)
Nov 01, 2017 143.82 144.71 142.69 142.84 1,085,941 -0.59(-0.41%)
Oct 31, 2017 142.73 144.62 142.69 143.43 1,491,443 -0.02(-0.01%)
Oct 30, 2017 143.47 145.53 143.00 143.45 1,532,573 -2.73(-1.87%)
Oct 27, 2017 146.75 147.98 144.91 146.18 1,738,663 -5.03(-3.33%)
Oct 26, 2017 152.15 152.15 149.80 151.21 1,510,197 -0.44(-0.29%)
Oct 25, 2017 151.90 152.34 150.88 151.65 928,334 -0.73(-0.48%)
Oct 24, 2017 151.91 152.78 151.85 152.38 790,465 +0.44(+0.29%)
Oct 23, 2017 151.66 152.47 151.28 151.94 650,741 +0.40(+0.26%)
Oct 20, 2017 151.65 151.85 150.98 151.54 773,590 +0.72(+0.48%)
Oct 19, 2017 149.32 150.86 148.92 150.82 637,327 +1.22(+0.82%)
Oct 18, 2017 149.25 149.96 148.84 149.60 998,247 +0.40(+0.27%)
Oct 17, 2017 150.04 150.15 148.50 149.20 852,039 -0.75(-0.50%)
Oct 16, 2017 149.95 150.16 148.89 149.95 521,663 +0.57(+0.38%)
Oct 13, 2017 149.52 150.12 148.93 149.38 694,541 +0.14(+0.09%)
Oct 12, 2017 147.59 149.50 147.55 149.24 1,461,394 +1.47(+0.99%)
Oct 11, 2017 147.66 147.81 146.94 147.77 801,108 +0.14(+0.09%)
Oct 10, 2017 147.32 147.65 147.00 147.63 830,579 +0.28(+0.19%)
Oct 09, 2017 146.83 147.87 146.76 147.35 555,208 +0.51(+0.35%)
Oct 06, 2017 147.12 147.20 146.50 146.84 752,457 +0.20(+0.14%)
Oct 05, 2017 146.86 147.21 146.50 146.64 1,394,349 -0.01(-0.01%)
Oct 04, 2017 147.29 147.29 146.03 146.65 785,707 -0.66(-0.45%)
Oct 03, 2017 146.98 147.51 146.45 147.31 713,120 +0.02(+0.01%)
Oct 02, 2017 146.28 147.52 145.55 147.29 930,920 +1.19(+0.81%)
Sep 29, 2017 146.70 147.41 145.52 146.10 1,292,888 -0.85(-0.58%)
Sep 28, 2017 146.77 147.21 146.20 146.95 1,034,157 +0.52(+0.36%)
Sep 27, 2017 147.66 147.66 146.02 146.43 971,503 +0.15(+0.10%)
Sep 26, 2017 146.04 147.40 145.35 146.28 1,486,009 +1.06(+0.73%)
Sep 25, 2017 145.32 145.93 144.72 145.22 804,089 -0.80(-0.55%)
Sep 22, 2017 145.00 146.16 143.60 146.02 778,916 +1.08(+0.75%)
Sep 21, 2017 146.02 146.57 144.55 144.94 1,124,225 -1.04(-0.71%)
Sep 20, 2017 144.90 146.21 144.73 145.98 1,137,347 +1.54(+1.07%)
Sep 19, 2017 144.50 145.20 144.19 144.44 1,182,069 +0.39(+0.27%)
Sep 18, 2017 143.56 144.16 142.97 144.05 852,831 +0.74(+0.52%)
Sep 15, 2017 142.14 143.45 141.89 143.31 2,573,230 +1.17(+0.82%)
Sep 14, 2017 142.82 142.82 141.23 142.14 1,137,801 -0.85(-0.59%)
Sep 13, 2017 142.69 143.25 142.00 142.99 933,383 +0.10(+0.07%)
Sep 12, 2017 142.63 143.03 142.28 142.89 875,532 +0.23(+0.16%)
Sep 11, 2017 143.12 144.81 141.90 142.66 1,290,649 +0.02(+0.01%)
Sep 08, 2017 138.60 143.13 138.52 142.64 1,630,923 +4.03(+2.91%)
Sep 07, 2017 140.26 140.56 138.31 138.61 1,142,654 -1.62(-1.16%)
Sep 06, 2017 141.11 139.88 140.23 1,072,399 -0.12(-0.09%)
Sep 05, 2017 138.77 141.06 138.48 140.35 1,361,336 +1.49(+1.07%)
Sep 01, 2017 139.45 139.74 138.82 138.86 825,137 -0.30(-0.22%)
Aug 31, 2017 138.30 139.27 138.10 139.16 1,403,670 +1.01(+0.73%)
Aug 30, 2017 137.79 138.67 137.55 138.15 734,022 +0.25(+0.18%)
Aug 29, 2017 137.50 138.20 137.02 137.90 944,389 -0.48(-0.35%)
Aug 28, 2017 138.34 138.84 137.97 138.38 656,714 +0.33(+0.24%)
Aug 25, 2017 138.41 138.69 137.85 138.05 726,313 +0.27(+0.20%)
Aug 24, 2017 138.35 138.72 137.72 137.78 724,812 -0.44(-0.32%)
Aug 23, 2017 139.01 139.35 138.13 138.22 807,013 -1.35(-0.97%)
Aug 22, 2017 138.65 139.63 138.18 139.57 1,153,916 +1.40(+1.01%)
Aug 21, 2017 136.74 138.35 136.25 138.17 1,278,850 +1.65(+1.21%)
Aug 18, 2017 136.50 137.61 136.32 136.52 1,345,602 -0.18(-0.13%)
Aug 17, 2017 139.30 139.73 136.68 136.70 1,210,407 -2.62(-1.88%)
Aug 16, 2017 139.50 140.21 139.19 139.32 883,586 +0.04(+0.03%)
Aug 15, 2017 140.13 140.34 139.23 139.28 838,595 -0.38(-0.27%)
Aug 14, 2017 139.43 140.07 139.00 139.66 680,842 +1.27(+0.92%)
Aug 11, 2017 139.44 139.52 138.31 138.39 708,835 -0.46(-0.33%)
Aug 10, 2017 139.33 140.07 138.76 138.85 842,301 -1.34(-0.96%)
Aug 09, 2017 138.25 140.32 138.25 140.19 755,373 +1.61(+1.16%)
Aug 08, 2017 138.46 138.89 138.32 138.58 1,033,978 -0.19(-0.14%)
Aug 07, 2017 138.70 140.11 138.58 138.77 944,936 -0.18(-0.13%)
Aug 04, 2017 140.00 141.45 138.01 138.95 1,109,902 -0.02(-0.01%)
Aug 03, 2017 139.18 139.37 138.00 138.97 1,429,699 -0.26(-0.19%)
Aug 02, 2017 139.35 139.56 138.40 139.23 1,425,813 -0.36(-0.26%)
Aug 01, 2017 138.67 139.70 138.15 139.59 980,397 +1.42(+1.03%)
Jul 31, 2017 139.01 139.47 138.15 138.17 898,184 -0.50(-0.36%)
Jul 28, 2017 135.91 138.95 135.86 138.67 1,047,101 +2.76(+2.03%)
Jul 27, 2017 138.90 138.94 135.60 135.91 1,623,017 -3.04(-2.19%)
Jul 26, 2017 140.00 140.14 138.86 138.95 797,679 -1.05(-0.75%)
Jul 25, 2017 140.59 141.30 139.90 140.00 773,506 +0.37(+0.26%)
Jul 24, 2017 139.28 140.12 138.60 139.63 1,077,128 +0.49(+0.35%)
Jul 21, 2017 138.48 139.37 138.48 139.14 807,432 +0.30(+0.22%)
Jul 20, 2017 137.95 139.06 137.82 138.84 769,942 +0.77(+0.56%)
Jul 19, 2017 137.66 138.07 137.19 138.07 694,563 +0.66(+0.48%)
Jul 18, 2017 136.27 137.60 136.12 137.41 600,317 +0.57(+0.42%)
Jul 17, 2017 136.13 137.06 135.82 136.84 816,825 +0.62(+0.46%)
Jul 14, 2017 135.23 136.59 134.64 136.22 873,443 +0.59(+0.44%)
Jul 13, 2017 134.66 135.73 134.35 135.63 740,296 +0.97(+0.72%)
Jul 12, 2017 134.37 135.23 133.85 134.66 810,626 +0.62(+0.46%)
Jul 11, 2017 135.45 135.55 133.94 134.04 815,631 -1.26(-0.93%)
Jul 10, 2017 134.93 135.82 134.46 135.30 966,717 +0.29(+0.21%)
Jul 07, 2017 133.72 135.48 133.50 135.01 914,108 +1.62(+1.21%)
Jul 06, 2017 133.21 134.18 132.38 133.39 1,191,233 +0.42(+0.32%)
Jul 05, 2017 133.37 133.54 132.72 132.97 1,276,348 -0.19(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More