NYSE - Delayed Quote USD

Aon plc (AON)

308.83 -3.03 (-0.97%)
At close: April 24 at 4:00 PM EDT
308.17 -0.66 (-0.21%)
After hours: April 24 at 6:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 311.03 311.03 307.71 308.83 308.83 849,300
Apr 23, 2024 312.00 313.79 310.58 311.86 311.86 620,900
Apr 22, 2024 311.00 313.23 309.38 311.02 311.02 938,400
Apr 19, 2024 311.07 311.07 309.07 310.19 310.19 823,300
Apr 18, 2024 307.58 312.02 307.58 308.70 308.70 637,000
Apr 17, 2024 305.13 308.02 303.81 304.79 304.79 833,400
Apr 16, 2024 305.68 306.75 303.80 304.05 304.05 1,230,100
Apr 15, 2024 312.10 312.10 304.80 305.18 305.18 958,400
Apr 12, 2024 309.37 312.44 306.74 308.00 308.00 742,200
Apr 11, 2024 314.64 316.25 310.91 311.00 311.00 846,500
Apr 10, 2024 317.90 319.47 315.19 316.00 316.00 803,600
Apr 9, 2024 320.92 320.92 317.72 319.40 319.40 716,700
Apr 8, 2024 319.34 320.98 318.51 319.84 319.84 771,500
Apr 5, 2024 316.26 320.56 315.00 318.99 318.99 752,900
Apr 4, 2024 325.82 325.82 313.31 314.77 314.77 2,153,500
Apr 3, 2024 329.20 329.74 321.87 324.47 324.47 1,381,400
Apr 2, 2024 330.25 331.13 329.18 329.64 329.64 701,600
Apr 1, 2024 333.00 333.00 328.35 329.59 329.59 527,200
Mar 28, 2024 335.00 336.06 333.58 333.72 333.72 732,100
Mar 27, 2024 331.63 334.02 330.07 333.79 333.79 710,800
Mar 26, 2024 326.84 331.15 325.74 329.92 329.92 985,200
Mar 25, 2024 328.01 329.27 326.67 327.58 327.58 1,084,000
Mar 22, 2024 327.40 329.53 326.19 326.79 326.79 980,400
Mar 21, 2024 325.65 328.31 324.01 326.52 326.52 831,500
Mar 20, 2024 322.69 327.24 321.01 326.07 326.07 752,400
Mar 19, 2024 321.56 323.07 319.16 322.77 322.77 883,000
Mar 18, 2024 319.01 321.50 317.70 319.78 319.78 722,900
Mar 15, 2024 317.98 323.81 317.97 318.99 318.99 1,524,900
Mar 14, 2024 321.10 321.10 318.68 320.48 320.48 691,200
Mar 13, 2024 321.36 321.36 317.74 320.28 320.28 807,900
Mar 12, 2024 318.02 321.35 317.05 320.59 320.59 533,100
Mar 11, 2024 316.00 318.06 314.35 317.97 317.97 554,400
Mar 8, 2024 315.35 318.01 314.00 316.75 316.75 653,400
Mar 7, 2024 317.99 318.48 315.59 316.69 316.69 521,300
Mar 6, 2024 315.01 318.01 313.34 317.09 317.09 650,400
Mar 5, 2024 315.04 316.56 312.64 315.20 315.20 499,600
Mar 4, 2024 313.51 316.32 310.56 316.01 316.01 911,600
Mar 1, 2024 316.04 316.04 311.97 314.23 314.23 587,100
Feb 29, 2024 316.91 318.00 311.66 315.99 315.99 1,149,200
Feb 28, 2024 316.02 317.70 315.03 317.66 317.66 470,700
Feb 27, 2024 314.00 315.43 313.15 315.39 315.39 844,500
Feb 26, 2024 316.21 316.99 314.06 314.43 314.43 851,100
Feb 23, 2024 315.98 316.16 314.07 315.32 315.32 558,600
Feb 22, 2024 313.02 317.42 311.02 315.36 315.36 604,800
Feb 21, 2024 315.10 315.33 309.53 311.28 311.28 643,400
Feb 20, 2024 310.01 315.69 309.03 315.50 315.50 1,390,800
Feb 16, 2024 311.28 314.96 310.98 311.24 311.24 519,700
Feb 15, 2024 308.61 315.57 308.43 314.37 314.37 1,338,500
Feb 14, 2024 312.54 313.04 306.97 308.47 308.47 912,800
Feb 13, 2024 311.81 313.52 309.98 312.54 312.54 995,800
Feb 12, 2024 313.58 315.00 309.61 310.03 310.03 955,600
Feb 9, 2024 307.63 312.56 306.67 312.56 312.56 1,085,300
Feb 8, 2024 301.50 307.39 301.14 307.18 307.18 1,560,600
Feb 7, 2024 302.10 304.50 300.36 301.88 301.88 979,100
Feb 6, 2024 295.30 301.04 293.71 300.83 300.83 872,300
Feb 5, 2024 292.31 298.50 292.03 296.61 296.61 1,412,200
Feb 2, 2024 295.24 300.75 289.71 292.40 292.40 2,060,000
Feb 1, 2024 296.40 300.53 294.58 300.00 300.00 1,647,300
Jan 31, 2024 0.62 Dividend
Jan 31, 2024 299.16 301.81 297.85 298.43 298.43 1,330,100
Jan 30, 2024 298.43 299.96 297.30 298.80 298.18 1,066,500
Jan 29, 2024 301.56 302.35 297.00 298.39 297.78 953,500
Jan 26, 2024 299.79 301.90 297.81 301.90 301.28 1,565,600
Jan 25, 2024 302.85 303.75 296.41 299.71 299.09 1,845,300
Jan 24, 2024 305.78 306.79 303.00 304.06 303.43 1,070,000
Jan 23, 2024 307.76 309.33 304.25 304.46 303.83 1,069,900
Jan 22, 2024 311.34 312.25 305.77 306.43 305.80 1,716,500
Jan 19, 2024 309.01 312.75 307.55 311.58 310.94 1,492,500
Jan 18, 2024 301.15 308.67 300.27 307.28 306.65 1,488,500
Jan 17, 2024 300.55 304.87 299.47 303.26 302.64 1,247,400
Jan 16, 2024 299.76 300.85 297.94 300.32 299.70 817,400
Jan 12, 2024 299.62 300.94 298.91 300.24 299.62 755,100
Jan 11, 2024 299.41 300.04 295.53 298.61 298.00 1,078,200
Jan 10, 2024 294.02 299.34 293.45 299.30 298.68 1,157,500
Jan 9, 2024 293.44 294.17 290.19 293.98 293.37 826,900
Jan 8, 2024 291.86 295.93 290.43 295.54 294.93 1,556,700
Jan 5, 2024 291.13 292.61 285.86 289.59 288.99 867,300
Jan 4, 2024 292.33 295.34 290.50 290.74 290.14 903,300
Jan 3, 2024 288.89 292.96 287.80 290.89 290.29 1,244,000
Jan 2, 2024 291.44 292.85 287.79 288.02 287.43 1,174,200
Dec 29, 2023 289.31 291.21 288.17 291.02 290.42 773,200
Dec 28, 2023 290.00 292.41 288.47 289.31 288.71 1,086,700
Dec 27, 2023 289.08 290.50 287.63 289.87 289.27 1,051,700
Dec 26, 2023 290.45 290.96 287.48 289.59 288.99 981,900
Dec 22, 2023 289.12 291.79 285.00 291.67 291.07 1,882,200
Dec 21, 2023 292.43 295.05 287.15 288.19 287.60 2,082,300
Dec 20, 2023 290.98 297.02 284.85 294.12 293.51 2,768,400
Dec 19, 2023 314.05 315.18 311.87 313.01 312.37 968,200
Dec 18, 2023 312.68 316.33 312.55 314.05 313.40 872,400
Dec 15, 2023 311.32 314.22 307.58 310.43 309.79 2,907,600
Dec 14, 2023 335.33 335.33 316.18 318.03 317.38 1,927,200
Dec 13, 2023 332.87 337.02 332.07 335.32 334.63 1,180,700
Dec 12, 2023 329.87 332.47 329.03 332.45 331.77 577,900
Dec 11, 2023 325.41 330.72 325.41 329.46 328.78 905,100
Dec 8, 2023 322.14 324.21 320.36 324.10 323.43 978,900
Dec 7, 2023 320.24 321.89 319.55 321.69 321.03 903,600
Dec 6, 2023 322.67 323.97 316.71 319.58 318.92 1,323,400
Dec 5, 2023 325.54 326.15 321.99 322.25 321.59 1,190,300
Dec 4, 2023 326.38 328.99 324.79 326.11 325.44 896,800
Dec 1, 2023 328.68 329.21 326.20 326.77 326.10 924,400
Nov 30, 2023 322.88 328.88 321.55 328.49 327.81 1,497,700
Nov 29, 2023 323.16 324.10 319.60 322.10 321.44 645,600
Nov 28, 2023 327.11 328.00 322.87 323.15 322.48 636,300
Nov 27, 2023 330.65 330.97 326.60 327.54 326.87 978,300
Nov 24, 2023 329.80 331.37 327.66 330.02 329.34 250,500
Nov 22, 2023 326.61 330.21 326.37 328.98 328.30 618,800
Nov 21, 2023 330.60 331.00 324.05 325.93 325.26 1,166,000
Nov 20, 2023 329.28 332.11 327.01 331.20 330.52 929,100
Nov 17, 2023 333.94 334.00 328.14 329.74 329.06 1,419,100
Nov 16, 2023 331.10 334.72 330.58 333.66 332.97 866,600
Nov 15, 2023 332.64 334.99 329.30 329.70 329.02 1,018,300
Nov 14, 2023 332.98 335.20 331.62 333.32 332.63 934,800
Nov 13, 2023 334.04 336.20 332.73 333.61 332.92 790,700
Nov 10, 2023 333.29 334.15 331.17 334.04 333.35 613,200
Nov 9, 2023 328.32 332.81 325.56 331.78 331.10 903,600
Nov 8, 2023 326.23 328.91 324.32 327.54 326.87 614,700
Nov 7, 2023 325.83 326.92 324.66 326.34 325.67 785,300
Nov 6, 2023 324.01 325.85 321.26 325.52 324.85 654,500
Nov 3, 2023 322.95 324.11 319.85 323.28 322.61 840,000
Nov 2, 2023 311.99 321.30 310.75 321.25 320.59 970,100
Nov 1, 2023 310.63 312.87 309.51 311.75 311.11 880,400
Oct 31, 2023 0.62 Dividend
Oct 31, 2023 310.16 310.60 306.73 309.40 308.76 1,369,900
Oct 30, 2023 307.21 309.63 302.31 308.79 307.54 1,159,600
Oct 27, 2023 309.01 313.04 300.41 306.88 305.64 1,899,200
Oct 26, 2023 320.24 327.68 319.36 319.71 318.42 1,059,600
Oct 25, 2023 320.83 324.30 318.81 319.65 318.36 630,500
Oct 24, 2023 314.48 320.46 314.38 319.77 318.48 617,500
Oct 23, 2023 313.69 316.07 312.61 313.48 312.21 498,900
Oct 20, 2023 319.71 320.85 313.77 314.12 312.85 797,700
Oct 19, 2023 325.70 326.77 318.68 319.08 317.79 820,600
Oct 18, 2023 327.33 328.22 324.44 325.00 323.69 698,900
Oct 17, 2023 325.95 329.13 324.79 327.54 326.21 669,200
Oct 16, 2023 327.73 329.42 325.45 327.74 326.41 661,400
Oct 13, 2023 325.10 328.23 324.64 326.10 324.78 658,000
Oct 12, 2023 327.31 329.22 322.51 324.46 323.15 650,700
Oct 11, 2023 325.65 327.54 323.96 327.32 326.00 698,000
Oct 10, 2023 327.69 327.69 322.85 325.49 324.17 1,061,700
Oct 9, 2023 325.57 327.86 324.62 327.54 326.21 582,000
Oct 6, 2023 326.06 328.67 324.75 327.04 325.72 456,100
Oct 5, 2023 325.64 327.98 324.31 325.85 324.53 490,300
Oct 4, 2023 320.07 325.43 318.53 324.96 323.65 617,500
Oct 3, 2023 321.13 322.28 318.14 319.01 317.72 675,900
Oct 2, 2023 323.90 325.01 319.70 321.36 320.06 661,700
Sep 29, 2023 330.08 330.98 323.56 324.22 322.91 639,900
Sep 28, 2023 330.63 332.97 328.81 329.38 328.05 426,600
Sep 27, 2023 331.47 333.51 327.58 329.92 328.59 467,900
Sep 26, 2023 334.48 334.59 330.70 331.33 329.99 475,600
Sep 25, 2023 334.61 336.28 333.15 335.53 334.17 507,000
Sep 22, 2023 337.75 340.03 335.79 336.02 334.66 705,100
Sep 21, 2023 341.68 342.85 336.85 338.21 336.84 837,100
Sep 20, 2023 342.48 344.68 341.46 342.02 340.64 442,000
Sep 19, 2023 339.92 342.40 339.00 341.37 339.99 472,900
Sep 18, 2023 336.09 340.77 333.12 339.32 337.95 568,400
Sep 15, 2023 336.68 339.45 334.06 336.16 334.80 1,555,200
Sep 14, 2023 337.59 338.86 334.41 338.75 337.38 773,300
Sep 13, 2023 335.43 338.00 334.09 335.34 333.98 735,300
Sep 12, 2023 332.20 337.00 331.50 334.99 333.63 760,000
Sep 11, 2023 334.20 336.13 332.32 333.15 331.80 805,300
Sep 8, 2023 334.80 336.33 333.28 333.45 332.10 750,300
Sep 7, 2023 331.83 335.30 331.41 334.39 333.04 515,100
Sep 6, 2023 328.75 331.85 327.65 331.64 330.30 541,700
Sep 5, 2023 334.34 335.60 329.33 329.45 328.12 489,100
Sep 1, 2023 335.35 336.96 334.18 334.34 332.99 364,000
Aug 31, 2023 335.73 336.63 333.39 333.39 332.04 537,900
Aug 30, 2023 333.36 335.84 332.29 334.63 333.28 490,400
Aug 29, 2023 332.00 333.30 329.43 333.20 331.85 446,600
Aug 28, 2023 331.94 333.75 329.49 331.51 330.17 540,700
Aug 25, 2023 330.00 334.26 328.92 332.07 330.73 1,041,500
Aug 24, 2023 326.23 328.55 322.95 327.03 325.71 425,500
Aug 23, 2023 325.50 327.78 323.89 325.86 324.54 486,000
Aug 22, 2023 323.60 324.45 321.43 323.46 322.15 450,200
Aug 21, 2023 324.51 326.25 320.06 323.75 322.44 723,800
Aug 18, 2023 319.00 325.68 318.30 324.06 322.75 977,400
Aug 17, 2023 321.25 324.31 318.94 319.00 317.71 746,200
Aug 16, 2023 318.26 323.50 317.60 321.28 319.98 950,000
Aug 15, 2023 321.33 322.83 317.47 317.55 316.27 569,600
Aug 14, 2023 321.26 323.86 320.01 322.26 320.96 574,200
Aug 11, 2023 316.41 320.96 316.32 320.80 319.50 505,400
Aug 10, 2023 318.30 320.50 315.17 317.01 315.73 633,900
Aug 9, 2023 314.33 318.67 313.34 316.85 315.57 711,200
Aug 8, 2023 318.55 318.88 313.02 314.14 312.87 1,440,100
Aug 7, 2023 317.33 318.96 315.67 318.28 316.99 829,700
Aug 4, 2023 314.82 320.00 314.49 315.06 313.79 854,000
Aug 3, 2023 320.78 322.08 317.15 317.32 316.04 1,464,900
Aug 2, 2023 318.30 324.37 317.02 323.39 322.08 870,800
Aug 1, 2023 318.00 321.72 317.01 319.49 318.20 709,100
Jul 31, 2023 0.62 Dividend
Jul 31, 2023 316.62 321.31 314.26 318.50 317.21 811,000
Jul 28, 2023 334.88 343.68 317.75 319.82 317.91 1,683,000
Jul 27, 2023 342.00 342.86 336.50 337.06 335.05 968,700
Jul 26, 2023 342.56 343.82 340.40 341.25 339.22 520,900
Jul 25, 2023 342.15 344.20 340.79 343.21 341.16 522,800
Jul 24, 2023 340.93 343.52 338.72 342.57 340.53 674,800
Jul 21, 2023 341.10 343.44 339.58 340.90 338.87 2,135,200
Jul 20, 2023 331.94 340.19 331.21 339.61 337.59 941,000
Jul 19, 2023 333.53 336.67 332.20 332.59 330.61 950,000
Jul 18, 2023 336.56 338.05 332.58 334.66 332.67 1,051,600
Jul 17, 2023 336.50 339.95 335.30 337.49 335.48 756,700
Jul 14, 2023 336.93 337.66 335.12 336.51 334.50 387,300
Jul 13, 2023 335.28 337.95 334.28 336.85 334.84 459,300
Jul 12, 2023 341.40 343.21 335.11 335.83 333.83 602,800
Jul 11, 2023 338.00 339.90 336.58 339.22 337.20 504,200
Jul 10, 2023 335.57 340.07 333.81 337.52 335.51 538,900
Jul 7, 2023 335.43 337.92 334.40 335.41 333.41 824,800
Jul 6, 2023 337.48 339.98 336.12 337.13 335.12 672,200
Jul 5, 2023 336.65 339.40 334.46 338.46 336.44 652,900
Jul 3, 2023 341.91 341.91 334.86 338.69 336.67 376,100
Jun 30, 2023 343.72 347.37 342.52 345.20 343.14 946,900
Jun 29, 2023 334.00 342.34 332.95 342.12 340.08 1,027,500
Jun 28, 2023 333.00 333.92 330.63 333.59 331.60 643,000
Jun 27, 2023 331.24 334.58 331.04 333.64 331.65 571,200
Jun 26, 2023 331.24 331.58 328.45 330.39 328.42 788,600
Jun 23, 2023 333.52 334.71 330.16 331.43 329.45 3,128,200
Jun 22, 2023 330.87 333.72 329.36 333.39 331.40 809,600
Jun 21, 2023 328.14 331.01 326.91 329.85 327.88 702,100
Jun 20, 2023 327.45 331.79 326.16 328.95 326.99 854,500
Jun 16, 2023 333.03 334.88 329.04 329.38 327.42 1,464,200
Jun 15, 2023 323.74 332.85 322.09 331.06 329.09 1,053,500
Jun 14, 2023 319.69 324.41 318.12 322.97 321.04 759,600
Jun 13, 2023 316.70 320.27 316.44 318.92 317.02 591,600
Jun 12, 2023 314.48 319.36 313.50 318.06 316.16 638,600
Jun 9, 2023 310.67 316.02 309.16 314.32 312.45 423,900
Jun 8, 2023 312.91 313.99 311.12 312.89 311.02 394,400
Jun 7, 2023 312.08 313.60 309.27 312.27 310.41 723,600
Jun 6, 2023 313.87 315.33 310.81 312.38 310.52 489,400
Jun 5, 2023 313.87 315.04 311.10 312.37 310.51 697,700
Jun 2, 2023 312.30 314.63 311.17 313.80 311.93 824,100
Jun 1, 2023 309.48 313.05 308.10 312.03 310.17 928,200
May 31, 2023 310.06 310.60 306.89 308.29 306.45 1,054,600
May 30, 2023 309.50 313.66 309.42 311.86 310.00 536,100
May 26, 2023 311.53 313.66 310.15 310.67 308.82 575,800
May 25, 2023 312.97 312.97 308.12 311.19 309.34 774,300
May 24, 2023 313.39 314.71 311.33 312.01 310.15 643,000
May 23, 2023 324.12 324.12 313.02 314.40 312.53 885,700
May 22, 2023 325.40 327.77 321.71 325.67 323.73 639,800
May 19, 2023 325.51 328.71 324.45 327.12 325.17 1,274,000
May 18, 2023 321.75 324.69 320.12 324.23 322.30 815,900
May 17, 2023 332.93 332.93 321.52 322.23 320.31 1,340,200
May 16, 2023 333.58 334.30 330.43 330.94 328.97 545,300
May 15, 2023 336.99 337.98 333.61 334.44 332.45 561,800
May 12, 2023 336.50 338.27 334.27 336.17 334.17 564,700
May 11, 2023 333.99 335.42 331.61 335.22 333.22 539,700
May 10, 2023 335.03 337.11 332.72 333.76 331.77 647,800
May 9, 2023 332.85 336.42 330.29 334.92 332.92 780,700
May 8, 2023 329.52 333.03 329.35 332.53 330.55 919,600
May 5, 2023 321.61 330.00 321.12 328.40 326.44 1,150,400
May 4, 2023 319.98 323.77 319.25 320.70 318.79 699,700
May 3, 2023 322.36 323.85 319.92 320.34 318.43 865,900
May 2, 2023 322.64 323.72 318.41 320.91 319.00 724,100
May 1, 2023 323.24 327.47 320.82 323.43 321.50 815,700
Apr 28, 2023 0.62 Dividend
Apr 28, 2023 327.79 327.79 313.77 325.18 323.24 1,451,100
Apr 27, 2023 327.78 333.04 325.84 332.86 330.26 1,144,000
Apr 26, 2023 327.25 330.05 325.52 327.36 324.81 761,600
Apr 25, 2023 331.43 333.94 329.26 330.38 327.80 947,200

Related Tickers

MMC Marsh & McLennan Companies, Inc.
200.95
-0.38%
 
WTW Willis Towers Watson Public Limited Company
264.48
+0.30%
 
AJG Arthur J. Gallagher & Co.
236.81
-0.45%
 
BRO Brown & Brown, Inc.
82.13
-0.96%
 
ERIE Erie Indemnity Company
382.66
-0.79%
 
BRP BRP Group, Inc.
27.31
-2.46%
 
CRD-A Crawford & Company
9.67
-2.03%
 
CRVL CorVel Corporation
239.67
-0.17%
 
EHTH eHealth, Inc.
4.5200
-0.66%
 
TIRX Tian Ruixiang Holdings Ltd
0.5000
-1.96%