FinancialContent is the trusted provider of stock market information to the media industry.
Aon Plc (NY: AON)
161.67 USD  -3.91 (-2.36%)
Official Closing Price  /  Updated: 5:24 PM EST, Nov 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 145.56 145.56 145.56 0 +1.18(+0.82%)
Aug 30, 2018 146.10 146.10 143.90 144.38 534,809 -1.76(-1.20%)
Aug 29, 2018 144.83 146.54 144.83 146.14 509,788 +1.09(+0.75%)
Aug 28, 2018 145.59 145.59 144.68 145.05 550,007 -0.28(-0.19%)
Aug 27, 2018 145.70 145.94 144.62 145.33 465,478 -0.11(-0.08%)
Aug 24, 2018 143.38 145.51 143.16 145.44 1,319,200 +2.28(+1.59%)
Aug 23, 2018 142.99 143.70 142.82 143.16 761,355 +0.02(+0.01%)
Aug 22, 2018 143.75 144.36 142.68 143.14 643,042 -1.22(-0.85%)
Aug 21, 2018 143.06 144.78 142.68 144.36 799,042 +1.35(+0.94%)
Aug 20, 2018 143.46 143.88 142.94 143.01 759,663 -0.44(-0.31%)
Aug 17, 2018 142.89 143.94 142.79 143.45 895,000 +0.63(+0.44%)
Aug 16, 2018 141.50 143.35 141.43 142.82 822,438 +1.70(+1.20%)
Aug 15, 2018 140.17 141.45 140.09 141.12 567,792 +0.27(+0.19%)
Aug 14, 2018 140.81 141.27 139.95 140.85 599,988 +0.37(+0.26%)
Aug 13, 2018 141.81 142.84 139.79 140.48 855,241 -1.28(-0.90%)
Aug 10, 2018 142.21 142.21 141.14 141.76 659,500 -1.22(-0.85%)
Aug 09, 2018 143.49 143.67 142.70 142.98 431,843 -0.40(-0.28%)
Aug 08, 2018 143.61 143.76 142.78 143.38 428,123 -0.04(-0.03%)
Aug 07, 2018 143.63 144.63 143.29 143.42 572,808 -0.36(-0.25%)
Aug 06, 2018 143.19 144.38 142.99 143.78 766,246 +0.66(+0.46%)
Aug 03, 2018 141.22 143.21 141.00 143.12 849,400 +1.72(+1.22%)
Aug 02, 2018 141.74 141.74 139.95 141.40 1,062,642 -0.92(-0.65%)
Aug 01, 2018 143.59 143.95 142.10 142.32 748,037 -1.23(-0.86%)
Jul 31, 2018 142.90 143.69 142.25 143.55 1,141,009 +0.16(+0.11%)
Jul 30, 2018 144.41 145.38 143.26 143.39 986,429 -1.11(-0.77%)
Jul 27, 2018 146.81 148.12 144.20 144.50 1,345,400 -3.69(-2.49%)
Jul 26, 2018 148.28 148.28 147.21 148.19 1,049,935 +0.48(+0.32%)
Jul 25, 2018 147.79 147.20 147.71 884,774 +0.51(+0.35%)
Jul 24, 2018 147.50 148.04 146.76 147.20 788,508 +0.01(+0.01%)
Jul 23, 2018 146.19 147.23 145.65 147.19 797,515 +1.03(+0.70%)
Jul 20, 2018 145.99 146.45 145.58 146.16 673,149 +0.01(+0.01%)
Jul 19, 2018 146.70 147.65 145.95 146.15 649,412 -1.19(-0.81%)
Jul 18, 2018 145.56 147.54 145.26 147.34 630,112 +1.72(+1.18%)
Jul 17, 2018 145.21 145.90 144.54 145.62 555,340 +0.41(+0.28%)
Jul 16, 2018 144.26 145.72 144.26 145.21 740,111 +1.01(+0.70%)
Jul 13, 2018 143.85 144.36 143.47 144.20 663,226 +0.32(+0.22%)
Jul 12, 2018 143.34 143.91 142.79 143.88 679,618 +1.39(+0.98%)
Jul 11, 2018 142.48 143.07 141.82 142.49 709,006 -0.33(-0.23%)
Jul 10, 2018 142.43 143.17 142.22 142.82 700,754 +0.29(+0.20%)
Jul 09, 2018 139.89 142.62 139.89 142.53 984,326 +2.91(+2.08%)
Jul 06, 2018 138.46 140.42 138.33 139.62 837,375 +1.40(+1.01%)
Jul 05, 2018 137.23 138.36 136.92 138.22 710,756 +1.14(+0.83%)
Jul 03, 2018 137.08 137.08 137.08 0 -0.17(-0.12%)
Jul 02, 2018 136.64 137.63 136.56 137.25 777,625 +0.08(+0.06%)
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%)
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