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

Aon Plc (NY:AON)

372.25 +9.88 (+2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 11, 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 (%)
Sep 11, 2025 366.09 372.39 364.79 372.25 1,614,305 +9.88(+2.73%)
Sep 10, 2025 364.78 365.36 361.08 362.37 798,915 -4.01(-1.09%)
Sep 09, 2025 369.93 370.48 365.86 366.38 1,019,891 -3.63(-0.98%)
Sep 08, 2025 370.54 370.54 365.47 370.01 1,043,712 -0.53(-0.14%)
Sep 05, 2025 372.91 375.63 368.04 370.54 788,993 -2.95(-0.79%)
Sep 04, 2025 375.48 375.87 370.85 373.49 751,290 -0.51(-0.14%)
Sep 03, 2025 372.68 375.00 368.27 374.00 1,227,277 +2.04(+0.55%)
Sep 02, 2025 367.63 372.75 365.96 371.96 1,285,520 +4.96(+1.35%)
Aug 29, 2025 367.85 368.56 365.79 367.00 774,628 +0.46(+0.13%)
Aug 28, 2025 367.77 368.04 364.03 366.54 711,246 -1.83(-0.50%)
Aug 27, 2025 369.90 371.09 368.02 368.37 931,629 -0.63(-0.17%)
Aug 26, 2025 369.14 371.11 367.02 369.00 1,450,168 -1.94(-0.52%)
Aug 25, 2025 374.11 376.69 370.73 370.94 1,025,889 -4.16(-1.11%)
Aug 22, 2025 377.45 378.70 373.85 375.10 1,190,564 -0.17(-0.05%)
Aug 21, 2025 372.50 375.77 371.17 375.27 1,126,170 +1.27(+0.34%)
Aug 20, 2025 373.93 378.68 372.72 374.00 1,104,954 +1.14(+0.31%)
Aug 19, 2025 367.09 373.36 366.24 372.86 1,111,109 +7.49(+2.05%)
Aug 18, 2025 366.08 369.78 365.21 365.37 1,323,893 -1.64(-0.45%)
Aug 15, 2025 367.20 370.70 365.21 367.01 1,181,069 +0.66(+0.18%)
Aug 14, 2025 371.04 372.04 365.13 366.35 1,292,936 -4.57(-1.23%)
Aug 13, 2025 366.81 372.46 365.59 370.92 1,316,793 +7.11(+1.95%)
Aug 12, 2025 368.48 368.65 360.25 363.81 2,994,296 -4.28(-1.16%)
Aug 11, 2025 366.95 370.33 365.46 368.09 1,274,736 +1.69(+0.46%)
Aug 08, 2025 367.00 367.01 363.57 366.40 1,095,235 +1.37(+0.38%)
Aug 07, 2025 363.71 366.66 361.25 365.03 1,843,680 +1.35(+0.37%)
Aug 06, 2025 363.20 364.33 358.32 363.68 931,797 +2.08(+0.58%)
Aug 05, 2025 360.79 364.13 359.78 361.60 1,201,493 +1.20(+0.33%)
Aug 04, 2025 353.78 360.88 351.57 360.40 1,133,740 +6.94(+1.96%)
Aug 01, 2025 356.68 356.68 351.44 353.46 1,640,944 -1.50(-0.42%)
Jul 31, 2025 352.17 359.42 352.17 354.96 1,390,238 +0.37(+0.10%)
Jul 30, 2025 355.25 358.78 352.99 354.60 1,529,362 +1.31(+0.37%)
Jul 29, 2025 368.39 368.39 351.29 353.29 2,223,025 -15.10(-4.10%)
Jul 28, 2025 370.52 372.76 366.80 368.39 1,506,538 -3.72(-1.00%)
Jul 25, 2025 367.74 380.20 367.74 372.11 2,256,214 +16.25(+4.57%)
Jul 24, 2025 356.42 359.00 355.26 355.86 1,518,592 -0.67(-0.19%)
Jul 23, 2025 354.87 356.68 350.43 356.53 1,683,074 +3.05(+0.86%)
Jul 22, 2025 351.24 355.07 350.86 353.48 1,965,034 +3.30(+0.94%)
Jul 21, 2025 355.40 355.86 350.01 350.18 1,074,588 -5.19(-1.46%)
Jul 18, 2025 354.22 357.75 351.66 355.36 1,082,146 +1.48(+0.42%)
Jul 17, 2025 351.87 355.74 350.61 353.89 1,222,303 +0.07(+0.02%)
Jul 16, 2025 354.51 354.51 348.91 353.82 1,153,372 +2.18(+0.62%)
Jul 15, 2025 356.84 358.78 351.64 351.64 1,108,912 -7.42(-2.07%)
Jul 14, 2025 356.13 359.25 353.08 359.07 765,980 +4.14(+1.17%)
Jul 11, 2025 357.00 359.81 354.36 354.93 859,064 -3.32(-0.93%)
Jul 10, 2025 355.79 359.13 354.96 358.25 1,191,644 +2.08(+0.58%)
Jul 09, 2025 353.11 356.52 351.45 356.17 876,922 +2.35(+0.66%)
Jul 08, 2025 349.96 356.27 347.30 353.83 2,513,241 +1.34(+0.38%)
Jul 07, 2025 353.51 355.44 350.80 352.49 1,185,747 -1.53(-0.43%)
Jul 03, 2025 352.13 355.56 350.76 354.02 642,059 +3.20(+0.91%)
Jul 02, 2025 354.16 357.85 345.06 350.81 1,275,225 -5.37(-1.51%)
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 Of Service.