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 30, 2016 106.95 109.24 106.58 109.23 1,992,666 +2.80(+2.63%)
Jun 29, 2016 104.72 106.50 104.72 106.43 1,334,970 +2.51(+2.42%)
Jun 28, 2016 101.85 103.95 101.59 103.92 1,505,097 +3.12(+3.10%)
Jun 27, 2016 102.57 102.88 100.55 100.80 1,596,161 -3.21(-3.09%)
Jun 24, 2016 104.39 105.21 103.41 104.01 4,711,505 -4.89(-4.49%)
Jun 23, 2016 108.67 109.02 108.17 108.90 1,043,935 +1.17(+1.09%)
Jun 22, 2016 107.96 108.31 107.57 107.73 765,994 -0.07(-0.06%)
Jun 21, 2016 107.98 108.33 107.59 107.80 815,179 +0.42(+0.39%)
Jun 20, 2016 107.98 108.55 107.31 107.38 1,032,270 +0.52(+0.49%)
Jun 17, 2016 107.01 107.07 105.86 106.86 1,641,131 -0.13(-0.12%)
Jun 16, 2016 105.72 107.04 105.09 106.99 1,114,649 +0.41(+0.38%)
Jun 15, 2016 107.42 107.60 106.38 106.58 1,361,209 -0.90(-0.84%)
Jun 14, 2016 107.75 108.36 107.14 107.48 2,173,673 -0.55(-0.51%)
Jun 13, 2016 108.86 109.47 108.03 108.03 1,112,039 -1.34(-1.23%)
Jun 10, 2016 108.80 109.83 108.80 109.37 1,176,330 -0.49(-0.45%)
Jun 09, 2016 109.59 110.01 109.27 109.86 569,380 +0.09(+0.08%)
Jun 08, 2016 109.28 110.02 108.94 109.77 1,189,103 +0.25(+0.23%)
Jun 07, 2016 109.46 110.04 108.74 109.52 959,097 +0.12(+0.11%)
Jun 06, 2016 108.80 109.45 108.49 109.40 1,124,131 +0.68(+0.63%)
Jun 03, 2016 108.88 108.90 107.79 108.72 657,860 -0.71(-0.65%)
Jun 02, 2016 109.15 109.44 108.57 109.43 742,469 +0.09(+0.08%)
Jun 01, 2016 108.62 109.40 108.07 109.34 1,205,458 +0.07(+0.06%)
May 31, 2016 108.87 109.65 108.51 109.27 2,964,353 +0.64(+0.59%)
May 27, 2016 107.22 108.63 108.63 108.63 1,559,500 +1.65(+1.54%)
May 26, 2016 107.00 107.22 106.29 106.98 875,489 +0.26(+0.24%)
May 25, 2016 107.00 107.47 106.49 106.72 1,046,701 -0.21(-0.20%)
May 24, 2016 105.53 106.97 105.12 106.93 1,369,494 +1.80(+1.71%)
May 23, 2016 104.96 105.49 103.88 105.13 728,295 -0.26(-0.25%)
May 20, 2016 105.19 105.78 104.64 105.39 1,020,864 +0.61(+0.58%)
May 19, 2016 104.95 105.21 103.94 104.78 774,227 -0.61(-0.58%)
May 18, 2016 105.74 106.64 104.91 105.39 1,218,492 -0.33(-0.31%)
May 17, 2016 106.14 106.50 105.40 105.72 1,004,446 -0.46(-0.43%)
May 16, 2016 105.60 106.47 105.54 106.18 662,191 +0.37(+0.35%)
May 13, 2016 105.75 106.16 105.16 105.81 1,065,698 +0.09(+0.09%)
May 12, 2016 105.81 106.00 104.71 105.72 1,086,437 +0.21(+0.20%)
May 11, 2016 106.07 106.42 105.44 105.51 831,623 -0.61(-0.57%)
May 10, 2016 105.44 106.31 105.01 106.12 943,336 +1.41(+1.35%)
May 09, 2016 104.68 105.11 104.36 104.71 851,661 -0.07(-0.07%)
May 06, 2016 105.17 105.34 104.30 104.78 1,447,877 -0.63(-0.60%)
May 05, 2016 106.02 106.69 105.27 105.41 1,018,225 -0.56(-0.53%)
May 04, 2016 105.32 106.21 104.74 105.97 1,152,806 +0.20(+0.19%)
May 03, 2016 105.81 106.14 104.68 105.77 1,189,618 -0.85(-0.80%)
May 02, 2016 105.55 106.78 105.11 106.62 892,095 +1.50(+1.43%)
Apr 29, 2016 102.66 105.37 102.56 105.12 1,760,643 +1.96(+1.90%)
Apr 28, 2016 103.11 104.16 102.82 103.16 1,252,133 -1.15(-1.10%)
Apr 27, 2016 104.50 104.73 103.97 104.31 843,118 -0.42(-0.40%)
Apr 26, 2016 103.90 104.76 103.72 104.73 736,392 +1.28(+1.24%)
Apr 25, 2016 103.04 103.51 102.26 103.45 932,236 +0.22(+0.21%)
Apr 22, 2016 103.36 104.00 102.94 103.23 1,011,305 +0.04(+0.04%)
Apr 21, 2016 104.08 104.66 103.18 103.19 1,067,674 -1.24(-1.19%)
Apr 20, 2016 105.64 105.70 103.95 104.43 902,514 -0.76(-0.72%)
Apr 19, 2016 105.99 106.17 105.11 105.19 1,110,095 -0.47(-0.44%)
Apr 18, 2016 103.89 105.66 103.77 105.66 793,187 +1.36(+1.30%)
Apr 15, 2016 103.47 104.39 103.32 104.30 806,610 +0.40(+0.38%)
Apr 14, 2016 103.75 104.40 103.46 103.90 767,060 +0.15(+0.14%)
Apr 13, 2016 103.08 103.78 102.53 103.75 744,856 +1.24(+1.21%)
Apr 12, 2016 101.85 102.54 101.24 102.51 682,854 +1.04(+1.02%)
Apr 11, 2016 101.96 102.56 101.46 101.47 800,310 +0.16(+0.16%)
Apr 08, 2016 102.00 102.26 101.04 101.31 545,753 +0.28(+0.28%)
Apr 07, 2016 101.67 102.09 100.68 101.03 834,914 -1.07(-1.05%)
Apr 06, 2016 101.57 102.13 100.98 102.10 1,993,508 +0.19(+0.19%)
Apr 05, 2016 103.60 104.06 101.85 101.91 2,410,112 -2.94(-2.80%)
Apr 04, 2016 104.63 105.24 104.50 104.85 989,940 -0.02(-0.02%)
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