Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aon Plc (NY: AON )

382.39 +4.93 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 05, 2025 380.00 383.25 377.87 382.39 962,231 +4.93(+1.31%)
Feb 04, 2025 375.64 378.75 375.60 377.46 964,925 +2.58(+0.69%)
Feb 03, 2025 370.08 375.92 365.44 374.88 1,337,139 +4.06(+1.09%)
Jan 31, 2025 371.05 378.52 369.29 370.82 1,351,226 -1.33(-0.36%)
Jan 30, 2025 369.71 372.16 365.39 372.15 2,369,989 +5.41(+1.48%)
Jan 29, 2025 370.21 371.51 366.35 366.74 952,341 -4.74(-1.28%)
Jan 28, 2025 377.62 377.62 370.27 371.48 1,097,560 -5.32(-1.41%)
Jan 27, 2025 371.00 377.65 368.92 376.80 1,253,532 +7.64(+2.07%)
Jan 24, 2025 363.58 369.35 363.19 369.16 1,055,177 +4.49(+1.23%)
Jan 23, 2025 367.81 368.71 360.75 364.67 1,444,650 -2.64(-0.72%)
Jan 22, 2025 368.16 370.78 365.15 367.31 883,195 -0.77(-0.21%)
Jan 21, 2025 367.73 369.49 364.17 368.08 1,338,453 +1.91(+0.52%)
Jan 17, 2025 368.53 369.06 364.87 366.17 859,981 -1.94(-0.53%)
Jan 16, 2025 361.72 368.92 361.72 368.11 728,521 +6.93(+1.92%)
Jan 15, 2025 365.60 366.63 361.10 361.18 909,143 -1.47(-0.41%)
Jan 14, 2025 355.88 363.08 354.12 362.65 1,077,496 +7.97(+2.25%)
Jan 13, 2025 347.94 356.27 347.74 354.68 1,171,968 +5.17(+1.48%)
Jan 10, 2025 348.26 353.24 346.07 349.51 971,287 -2.94(-0.83%)
Jan 08, 2025 351.29 353.88 349.41 352.45 1,481,369 +4.01(+1.15%)
Jan 07, 2025 349.43 351.86 348.29 348.44 1,110,950 -0.03(-0.01%)
Jan 06, 2025 355.00 355.00 348.14 348.47 771,854 -5.51(-1.56%)
Jan 03, 2025 356.32 357.36 353.50 353.98 925,443 -1.00(-0.28%)
Jan 02, 2025 360.54 360.54 354.10 354.98 484,028 -4.18(-1.16%)
Dec 31, 2024 359.16 0 +1.19(+0.33%)
Dec 30, 2024 357.49 360.02 353.73 357.97 443,678 -2.41(-0.67%)
Dec 27, 2024 359.35 362.14 358.17 360.38 485,537 -1.08(-0.30%)
Dec 26, 2024 360.44 361.95 360.14 361.46 267,338 -0.15(-0.04%)
Dec 24, 2024 359.29 361.63 356.69 361.61 282,645 +3.33(+0.93%)
Dec 23, 2024 356.24 359.03 354.70 358.28 674,336 -0.19(-0.05%)
Dec 20, 2024 354.65 363.09 353.14 358.47 2,109,426 +4.42(+1.25%)
Dec 19, 2024 353.29 356.34 352.98 354.05 475,284 +1.47(+0.42%)
Dec 18, 2024 358.88 359.39 352.36 352.58 959,196 -6.30(-1.76%)
Dec 17, 2024 359.97 360.46 356.15 358.88 1,072,603 -2.87(-0.79%)
Dec 16, 2024 362.50 364.64 360.18 361.75 791,299 +0.56(+0.16%)
Dec 13, 2024 362.00 362.65 358.31 361.19 1,083,032 -1.53(-0.42%)
Dec 12, 2024 364.65 365.67 362.35 362.72 967,522 +0.09(+0.02%)
Dec 11, 2024 362.32 363.05 358.96 362.63 869,980 +1.34(+0.37%)
Dec 10, 2024 367.16 367.16 358.06 361.29 1,112,063 -6.61(-1.80%)
Dec 09, 2024 374.85 376.46 366.99 367.90 2,650,481 -10.10(-2.67%)
Dec 06, 2024 378.72 381.82 377.25 378.00 967,143 -1.73(-0.46%)
Dec 05, 2024 382.51 382.54 378.48 379.73 851,259 -2.27(-0.59%)
Dec 04, 2024 384.28 386.19 381.52 382.00 1,190,533 -3.56(-0.92%)
Dec 03, 2024 388.89 389.93 383.48 385.56 2,140,784 -2.15(-0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.