Singapore markets closed

Aon plc (AON)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
281.64+4.73 (+1.71%)
At close: 04:00PM EDT
281.00 -0.64 (-0.23%)
Pre-market: 07:30AM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024277.88281.64276.76281.64281.641,823,234
27 May 2024278.71281.64275.07281.64281.645,637,000
20 May 2024292.62294.05277.64280.75280.756,952,400
13 May 2024290.94293.31286.02292.45292.457,922,900
06 May 2024281.49294.31279.56293.10293.109,949,100
30 Apr 20240.675 Dividend
29 Apr 2024281.26288.76275.29279.97279.3012,140,400
22 Apr 2024311.00313.79268.06285.03284.358,340,600
15 Apr 2024312.10312.10303.80310.19309.454,482,200
08 Apr 2024319.34320.98306.74308.00307.263,880,500
01 Apr 2024333.00333.00313.31318.99318.225,516,600
25 Mar 2024328.01336.06325.74333.72332.923,512,100
18 Mar 2024319.01329.53317.70326.79326.014,170,200
11 Mar 2024316.00323.81314.35318.99318.224,111,500
04 Mar 2024313.51318.48310.56316.75315.993,236,300
26 Feb 2024316.21318.00311.66314.23313.483,902,600
19 Feb 2024310.01317.42309.03315.32314.563,197,600
12 Feb 2024313.58315.57306.97311.24310.494,722,400
05 Feb 2024292.31312.56292.03312.56311.815,909,500
31 Jan 20240.615 Dividend
29 Jan 2024301.56302.35289.71292.40291.107,057,400
22 Jan 2024311.34312.25296.41301.90300.567,267,300
15 Jan 2024299.76312.75297.94311.58310.195,045,800
08 Jan 2024291.86300.94290.19300.24298.905,374,400
01 Jan 2024291.44295.34285.86289.59288.304,188,800
25 Dec 2023290.45292.41287.48291.02289.723,893,500
18 Dec 2023312.68316.33284.85291.67290.378,573,500
11 Dec 2023325.41337.02307.58310.43309.057,498,500
04 Dec 2023326.38328.99316.71324.10322.665,293,000
27 Nov 2023330.65330.97319.60326.77325.314,682,300
20 Nov 2023329.28332.11324.05330.02328.552,964,400
13 Nov 2023334.04336.20328.14329.74328.275,029,500
06 Nov 2023324.01334.15321.26334.04332.553,571,300
31 Oct 20230.615 Dividend
30 Oct 2023307.21324.11302.31323.28321.205,220,000
23 Oct 2023313.69327.68300.41306.88304.904,705,700
16 Oct 2023327.73329.42313.77314.12312.103,647,800
09 Oct 2023325.57329.22322.51326.10324.003,650,400
02 Oct 2023323.90328.67318.14327.04324.932,901,500
25 Sept 2023334.61336.28323.56324.22322.132,517,000
18 Sept 2023336.09344.68333.12336.02333.863,025,500
11 Sept 2023334.20339.45331.50336.16334.004,629,100
04 Sept 2023334.34336.33327.65333.45331.302,296,200
28 Aug 2023331.94336.96329.43334.34332.192,379,600
21 Aug 2023324.51334.26320.06332.07329.933,127,000
14 Aug 2023321.26325.68317.47324.06321.973,817,400
07 Aug 2023317.33320.96313.02320.80318.734,120,300
31 Jul 20230.615 Dividend
31 Jul 2023316.62324.37314.26315.06312.434,709,800
24 Jul 2023340.93344.20317.75319.82317.154,370,200
17 Jul 2023336.50343.44331.21340.90338.055,834,500
10 Jul 2023335.57343.21333.81336.51333.702,492,500
03 Jul 2023341.91341.91334.40335.41332.612,526,000
26 Jun 2023331.24347.37328.45345.20342.323,977,200
19 Jun 2023327.45334.71326.16331.43328.665,494,400
12 Jun 2023314.48334.88313.50329.38326.634,507,500
05 Jun 2023313.87316.02309.16314.32311.702,729,000
29 May 2023310.06314.63306.89313.80311.182,806,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.