Financial News

Aon Plc (NY: AON )

238.83 USD +1.83 (+0.77%)
Official Closing Price Updated: 4:46 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 236.05 238.57 234.70 237.00 1,226,700 +2.00(+0.85%)
Apr 08, 2021 237.32 238.50 234.80 235.00 1,394,739 -1.27(-0.54%)
Apr 07, 2021 233.81 236.67 233.51 236.27 1,020,310 +2.05(+0.88%)
Apr 06, 2021 234.23 234.50 232.90 234.22 1,034,975 +0.24(+0.10%)
Apr 05, 2021 232.66 234.07 231.98 233.98 1,164,475 +2.18(+0.94%)
Apr 01, 2021 230.17 233.05 228.92 231.80 1,480,100 +1.69(+0.73%)
Mar 31, 2021 232.22 232.83 229.63 230.11 1,633,191 -1.98(-0.85%)
Mar 30, 2021 232.62 234.50 231.20 232.09 1,102,992 -1.54(-0.66%)
Mar 29, 2021 227.82 234.04 226.02 233.63 1,599,372 +5.32(+2.33%)
Mar 26, 2021 225.98 228.49 223.41 228.31 2,355,300 +3.28(+1.46%)
Mar 25, 2021 225.71 226.10 222.84 225.03 2,002,313 -0.18(-0.08%)
Mar 24, 2021 223.74 227.28 223.34 225.21 2,359,073 +1.23(+0.55%)
Mar 23, 2021 224.12 226.13 222.93 223.98 1,981,962 +0.58(+0.26%)
Mar 22, 2021 222.18 224.64 221.82 223.40 2,656,340 +0.50(+0.22%)
Mar 19, 2021 224.00 224.97 221.87 222.90 2,655,100 -1.64(-0.73%)
Mar 18, 2021 226.00 226.52 223.92 224.54 1,621,382 -1.25(-0.55%)
Mar 17, 2021 227.51 227.70 225.32 225.79 1,922,383 -0.96(-0.42%)
Mar 16, 2021 225.61 228.10 224.88 226.75 2,375,564 +1.25(+0.55%)
Mar 15, 2021 227.50 228.24 224.95 225.50 1,790,312 -2.50(-1.10%)
Mar 12, 2021 229.00 229.99 227.29 228.00 1,701,300 +0.00(+0.00%)
Mar 11, 2021 229.54 230.63 227.82 228.00 1,480,491 -1.75(-0.76%)
Mar 10, 2021 230.88 232.21 229.11 229.75 1,186,937 -1.75(-0.76%)
Mar 09, 2021 230.31 233.58 229.93 231.50 1,478,136 +1.50(+0.65%)
Mar 08, 2021 233.55 235.00 229.90 230.00 1,508,832 -2.76(-1.19%)
Mar 05, 2021 228.17 233.01 225.67 232.76 1,322,200 +6.72(+2.97%)
Mar 04, 2021 228.12 230.95 224.96 226.04 1,606,601 -1.97(-0.86%)
Mar 03, 2021 230.98 235.00 227.79 228.01 1,647,056 -4.52(-1.94%)
Mar 02, 2021 232.95 234.69 230.61 232.53 1,426,257 +0.02(+0.01%)
Mar 01, 2021 228.92 234.46 228.80 232.51 1,644,335 +4.80(+2.11%)
Feb 26, 2021 232.13 232.13 226.87 227.71 1,845,900 -3.25(-1.41%)
Feb 25, 2021 233.43 235.15 230.23 230.96 1,518,149 -2.74(-1.17%)
Feb 24, 2021 230.95 235.88 229.97 233.70 1,563,655 +2.42(+1.05%)
Feb 23, 2021 229.79 231.43 226.91 231.28 2,044,837 +2.56(+1.12%)
Feb 22, 2021 228.08 229.96 226.63 228.72 2,430,247 +0.38(+0.17%)
Feb 19, 2021 228.54 229.67 227.72 228.34 1,342,900 +1.08(+0.48%)
Feb 18, 2021 228.01 229.82 225.32 227.26 2,918,245 -1.94(-0.85%)
Feb 17, 2021 226.04 229.26 225.63 229.20 1,315,544 +2.10(+0.92%)
Feb 16, 2021 224.89 230.33 224.62 227.10 2,622,363 -0.94(-0.41%)
Feb 12, 2021 228.85 231.20 226.23 228.04 1,451,200 -1.27(-0.55%)
Feb 11, 2021 228.90 232.15 227.70 229.31 1,357,121 +2.76(+1.22%)
Feb 10, 2021 228.96 230.62 225.78 226.55 1,900,980 -1.90(-0.83%)
Feb 09, 2021 225.28 229.19 225.07 228.45 2,056,617 +2.81(+1.25%)
Feb 08, 2021 223.87 225.72 221.12 225.64 1,442,270 +2.42(+1.08%)
Feb 05, 2021 210.65 223.40 209.57 223.22 2,129,300 +15.12(+7.27%)
Feb 04, 2021 205.96 208.51 204.26 208.10 1,529,476 +2.83(+1.38%)
Feb 03, 2021 209.50 210.34 204.78 205.27 1,523,594 -4.91(-2.34%)
Feb 02, 2021 208.53 211.57 208.05 210.18 1,866,023 +3.50(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback