FinancialContent is the trusted provider of stock market information to the media industry.
Aon Plc (NY: AON)
153.83 USD  -2.27 (-1.45%)
Official Closing Price  /  Updated: 7:46 PM EST, Dec 14, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 14, 2018 155.12 155.48 153.10 153.83 957,030 -2.27(-1.45%)
Dec 13, 2018 155.61 156.25 154.13 156.10 984,895 +0.70(+0.45%)
Dec 12, 2018 157.81 157.99 155.35 155.40 1,057,041 -0.35(-0.22%)
Dec 11, 2018 159.20 161.56 154.90 155.75 816,874 -1.98(-1.26%)
Dec 10, 2018 158.91 159.27 155.61 157.73 827,901 -1.00(-0.63%)
Dec 07, 2018 160.58 162.03 158.21 158.73 770,000 -1.83(-1.14%)
Dec 06, 2018 159.65 161.05 156.28 160.56 1,096,839 -2.16(-1.33%)
Dec 04, 2018 164.79 166.55 162.35 162.72 898,700 -2.25(-1.36%)
Dec 03, 2018 166.21 166.48 163.01 164.97 958,847 -0.14(-0.08%)
Nov 30, 2018 163.74 165.90 163.64 165.11 2,568,100 +1.43(+0.87%)
Nov 29, 2018 163.09 164.96 163.07 163.68 740,448 -0.31(-0.19%)
Nov 28, 2018 161.07 164.36 161.07 163.99 983,109 +2.51(+1.55%)
Nov 27, 2018 161.36 162.44 159.84 161.48 843,032 -0.53(-0.33%)
Nov 26, 2018 162.28 162.81 160.84 162.01 780,327 +0.76(+0.47%)
Nov 23, 2018 160.24 162.45 160.02 161.25 448,000 +0.18(+0.11%)
Nov 21, 2018 161.07 161.07 161.07 0 -0.60(-0.37%)
Nov 20, 2018 164.00 164.23 161.09 161.67 1,063,380 -3.91(-2.36%)
Nov 19, 2018 164.17 166.41 163.58 165.58 919,081 +1.53(+0.93%)
Nov 16, 2018 162.22 164.64 161.81 164.05 959,000 +0.99(+0.61%)
Nov 15, 2018 160.58 163.66 160.15 163.06 924,800 +1.04(+0.64%)
Nov 14, 2018 164.56 164.56 160.52 162.02 977,924 -1.28(-0.78%)
Nov 13, 2018 162.77 164.81 162.33 163.30 957,221 +0.41(+0.25%)
Nov 12, 2018 164.79 164.90 162.64 162.89 1,151,970 -1.65(-1.00%)
Nov 09, 2018 164.62 165.43 163.89 164.54 911,200 -0.29(-0.18%)
Nov 08, 2018 162.71 164.86 162.71 164.83 1,133,047 +1.78(+1.09%)
Nov 07, 2018 160.00 163.32 159.81 163.05 1,085,237 +3.46(+2.17%)
Nov 06, 2018 158.16 159.66 157.96 159.59 902,011 +1.41(+0.89%)
Nov 05, 2018 156.45 158.72 155.95 158.18 591,575 +2.00(+1.28%)
Nov 02, 2018 156.95 157.61 154.17 156.18 739,600 +0.48(+0.31%)
Nov 01, 2018 156.09 156.32 154.03 155.70 941,147 -0.48(-0.31%)
Oct 31, 2018 159.64 159.72 156.08 156.18 1,551,680 -2.52(-1.59%)
Oct 30, 2018 156.55 159.13 154.60 158.70 2,344,850 +3.51(+2.26%)
Oct 29, 2018 155.00 157.24 153.71 155.19 1,712,792 +2.88(+1.89%)
Oct 26, 2018 152.00 153.97 149.63 152.31 2,578,200 +2.33(+1.55%)
Oct 25, 2018 147.27 150.83 146.96 149.98 1,427,924 +3.68(+2.52%)
Oct 24, 2018 149.05 149.34 146.03 146.30 857,525 -3.21(-2.15%)
Oct 23, 2018 149.78 150.30 147.82 149.51 658,369 -1.93(-1.27%)
Oct 22, 2018 151.48 152.04 151.03 151.44 805,715 +0.34(+0.23%)
Oct 19, 2018 149.54 152.08 149.42 151.10 736,900 +1.59(+1.06%)
Oct 18, 2018 150.33 151.45 148.69 149.51 468,360 -0.95(-0.63%)
Oct 17, 2018 149.97 151.25 149.21 150.46 775,016 +0.61(+0.41%)
Oct 16, 2018 147.83 149.95 147.50 149.85 635,104 +2.67(+1.81%)
Oct 15, 2018 147.68 148.62 147.00 147.18 631,862 -0.66(-0.45%)
Oct 12, 2018 149.73 150.29 146.23 147.84 1,080,600 -0.38(-0.26%)
Oct 11, 2018 150.74 152.03 148.15 148.22 1,367,341 -2.92(-1.93%)
Oct 10, 2018 156.81 157.08 151.11 151.14 1,076,857 -5.98(-3.81%)
Oct 09, 2018 156.26 157.53 155.09 157.12 647,648 +0.91(+0.58%)
Oct 08, 2018 155.22 156.50 154.98 156.21 634,715 +0.69(+0.44%)
Oct 05, 2018 157.17 157.94 155.31 155.52 1,003,500 -1.90(-1.21%)
Oct 04, 2018 156.98 157.98 156.63 157.42 892,796 +0.53(+0.34%)
Oct 03, 2018 156.55 158.00 156.35 156.89 1,441,169 +0.64(+0.41%)
Oct 02, 2018 155.73 156.58 154.85 156.25 662,300 +1.40(+0.90%)
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