-
5 DAY PERFORMANCE
+0.93% -
1 MONTH PERFORMANCE
+7.10% -
3 MONTH PERFORMANCE
+13.23% -
6 MONTH PERFORMANCE
+32.01% -
YEAR-TO-DATE PERFORMANCE
+31.54% -
1 YEAR PERFORMANCE
+17.45%
Aon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $381.69 | $383.23 (0.4%) | $383.27 | $377.97 | 327,634 | |
| 11/20/2024 | $381.85 | $380.08 (-0.46%) | $381.85 | $375.48 | 777,545 | $82.63 B |
| 11/19/2024 | $378.63 | $379.15 (0.14%) | $381.31 | $376.99 | 748,400 | $82.43 B |
| 11/18/2024 | $377.00 | $380.51 (0.93%) | $381.00 | $376.27 | 972,114 | $82.72 B |
| 11/15/2024 | $376.58 | $379.29 (0.72%) | $381.74 | $376.58 | 1.79 M | $82.46 B |
| 11/14/2024 | $383.86 | $376.33 (-1.96%) | $384.63 | $376.08 | 1.37 M | $81.81 B |
| 11/13/2024 | $382.03 | $386.92 (1.28%) | $387.93 | $381.95 | 908,700 | $84.12 B |
| 11/12/2024 | $385.07 | $383.66 (-0.37%) | $386.87 | $382.27 | 1.79 M | $83.41 B |
| 11/11/2024 | $384.14 | $383.38 (-0.2%) | $388.47 | $382.76 | 1.06 M | $83.35 B |
| 11/08/2024 | $381.09 | $383.78 (0.71%) | $386.96 | $379.04 | 776,804 | $83.43 B |
| 11/07/2024 | $381.28 | $379.87 (-0.37%) | $382.06 | $378.54 | 1.08 M | $82.58 B |
| 11/06/2024 | $386.51 | $381.28 (-1.35%) | $388.73 | $375.01 | 1.68 M | $82.89 B |
| 11/05/2024 | $364.17 | $368.70 (1.24%) | $369.02 | $363.58 | 609,065 | $80.16 B |
| 11/04/2024 | $366.34 | $365.64 (-0.19%) | $366.34 | $362.15 | 1.14 M | $79.49 B |
| 11/01/2024 | $365.68 | $364.42 (-0.34%) | $368.54 | $363.91 | 734,500 | $79.22 B |
| 10/31/2024 | $369.47 | $366.87 (-0.7%) | $372.23 | $366.52 | 1.03 M | $79.76 B |
| 10/30/2024 | $370.95 | $369.47 (-0.4%) | $373.15 | $368.12 | 874,961 | $80.32 B |
| 10/29/2024 | $371.00 | $370.95 (-0.01%) | $374.54 | $370.54 | 700,600 | $80.64 B |
| 10/28/2024 | $379.55 | $371.71 (-2.07%) | $380.71 | $370.49 | 1.02 M | $80.81 B |
| 10/25/2024 | $382.28 | $375.44 (-1.79%) | $389.21 | $374.83 | 2.30 M | $78.73 B |
| 10/24/2024 | $358.03 | $356.85 (-0.33%) | $360.00 | $356.30 | 1.12 M | $74.83 B |
| 10/23/2024 | $355.42 | $358.29 (0.81%) | $360.22 | $355.42 | 777,503 | $75.13 B |
| 10/22/2024 | $356.07 | $356.14 (0.02%) | $357.17 | $352.13 | 1.15 M | $74.68 B |
| 10/21/2024 | $356.77 | $357.43 (0.18%) | $359.37 | $356.06 | 776,341 | $74.95 B |
| 10/18/2024 | $359.89 | $357.93 (-0.54%) | $359.89 | $356.46 | 1.53 M | $76.06 B |
| 10/17/2024 | $361.08 | $358.75 (-0.65%) | $363.46 | $357.68 | 756,500 | $76.23 B |
| 10/16/2024 | $356.14 | $358.39 (0.63%) | $359.73 | $355.67 | 920,727 | $76.16 B |
| 10/15/2024 | $358.79 | $357.89 (-0.25%) | $363.12 | $356.41 | 1.18 M | $76.05 B |
| 10/14/2024 | $355.83 | $358.58 (0.77%) | $359.43 | $354.39 | 725,591 | $76.20 B |
| 10/11/2024 | $354.45 | $355.15 (0.2%) | $356.91 | $353.21 | 584,731 | $75.47 B |
| 10/10/2024 | $359.88 | $353.68 (-1.72%) | $360.95 | $351.25 | 898,200 | $75.16 B |
| 10/09/2024 | $353.20 | $359.03 (1.65%) | $360.16 | $352.63 | 1.07 M | $76.29 B |
| 10/08/2024 | $346.10 | $353.97 (2.27%) | $355.15 | $343.61 | 1.24 M | $75.22 B |
| 10/07/2024 | $347.15 | $343.91 (-0.93%) | $347.15 | $341.92 | 946,169 | $73.08 B |
| 10/04/2024 | $347.35 | $348.07 (0.21%) | $348.81 | $346.03 | 568,002 | $73.96 B |
| 10/03/2024 | $349.99 | $347.50 (-0.71%) | $349.99 | $346.24 | 745,413 | $73.84 B |
| 10/02/2024 | $347.90 | $348.72 (0.24%) | $349.78 | $345.74 | 673,600 | $74.10 B |
| 10/01/2024 | $348.88 | $348.50 (-0.11%) | $351.42 | $345.43 | 1.04 M | $74.06 B |
| 09/30/2024 | $347.67 | $345.99 (-0.48%) | $347.67 | $343.91 | 1.12 M | $73.52 B |
| 09/27/2024 | $346.51 | $347.67 (0.33%) | $349.87 | $346.12 | 526,500 | $73.88 B |
| 09/26/2024 | $346.27 | $347.14 (0.25%) | $349.66 | $345.06 | 471,505 | $73.77 B |
| 09/25/2024 | $348.90 | $346.92 (-0.57%) | $349.20 | $346.25 | 828,000 | $73.72 B |
| 09/24/2024 | $346.51 | $347.43 (0.27%) | $348.01 | $344.83 | 679,100 | $73.83 B |
| 09/23/2024 | $348.00 | $348.52 (0.15%) | $351.19 | $346.41 | 852,800 | $74.06 B |
| 09/20/2024 | $347.05 | $347.03 (-0.01%) | $349.59 | $344.88 | 1.58 M | $73.74 B |
| 09/19/2024 | $349.67 | $346.97 (-0.77%) | $350.00 | $343.99 | 1.15 M | $73.73 B |
| 09/18/2024 | $349.79 | $349.31 (-0.14%) | $351.02 | $347.33 | 569,800 | $74.23 B |
| 09/17/2024 | $350.55 | $349.20 (-0.39%) | $350.55 | $346.44 | 518,529 | $74.21 B |
| 09/16/2024 | $350.00 | $350.69 (0.2%) | $353.54 | $349.65 | 524,641 | $74.52 B |
| 09/13/2024 | $348.00 | $347.85 (-0.04%) | $349.72 | $345.74 | 478,300 | $73.92 B |
| 09/12/2024 | $344.50 | $348.26 (1.09%) | $349.24 | $343.62 | 742,225 | $74.01 B |
| 09/11/2024 | $350.88 | $344.80 (-1.73%) | $350.88 | $339.29 | 1.07 M | $73.27 B |
| 09/10/2024 | $350.96 | $351.06 (0.03%) | $352.49 | $348.86 | 656,100 | $74.60 B |
| 09/09/2024 | $348.98 | $350.49 (0.43%) | $351.02 | $347.28 | 723,600 | $74.48 B |
| 09/06/2024 | $349.39 | $348.03 (-0.39%) | $350.28 | $346.50 | 954,800 | $73.96 B |
| 09/05/2024 | $349.83 | $348.80 (-0.29%) | $349.83 | $345.09 | 663,611 | $74.12 B |
| 09/04/2024 | $347.31 | $348.55 (0.36%) | $349.87 | $346.42 | 866,019 | $74.07 B |
| 09/03/2024 | $344.73 | $346.30 (0.46%) | $349.84 | $344.51 | 923,169 | $73.59 B |
| 08/30/2024 | $343.76 | $343.72 (-0.01%) | $345.43 | $339.92 | 1.02 M | $73.04 B |
| 08/29/2024 | $340.00 | $343.46 (1.02%) | $345.56 | $338.80 | 943,771 | $72.99 B |
| 08/28/2024 | $339.65 | $339.55 (-0.03%) | $342.61 | $339.32 | 1.06 M | $72.15 B |
| 08/27/2024 | $338.43 | $340.26 (0.54%) | $340.93 | $337.19 | 542,600 | $72.31 B |
| 08/26/2024 | $337.87 | $337.73 (-0.04%) | $339.84 | $336.20 | 395,700 | $71.77 B |
| 08/23/2024 | $340.00 | $336.82 (-0.94%) | $340.80 | $333.74 | 449,437 | $71.57 B |
| 08/22/2024 | $338.17 | $339.64 (0.43%) | $339.90 | $337.35 | 476,500 | $72.17 B |
| 08/21/2024 | $337.00 | $338.07 (0.32%) | $338.66 | $335.02 | 575,200 | $71.84 B |