-
5 DAY PERFORMANCE
-0.13% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
+17.63% -
6 MONTH PERFORMANCE
+9.10% -
YEAR-TO-DATE PERFORMANCE
+19.59% -
1 YEAR PERFORMANCE
+6.42%
Aon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $335.00 | $336.73 (0.52%) | $337.36 | $334.36 | 944,400 | $71.56 B |
| 08/19/2024 | $332.22 | $334.38 (0.65%) | $334.75 | $332.15 | 909,600 | $71.06 B |
| 08/16/2024 | $331.56 | $332.05 (0.15%) | $334.68 | $330.00 | 620,604 | $70.56 B |
| 08/15/2024 | $331.62 | $331.46 (-0.05%) | $333.80 | $329.79 | 1.43 M | $70.44 B |
| 08/14/2024 | $327.60 | $331.00 (1.04%) | $331.20 | $326.33 | 654,724 | $70.34 B |
| 08/13/2024 | $329.81 | $327.60 (-0.67%) | $330.59 | $326.33 | 675,300 | $69.62 B |
| 08/12/2024 | $329.44 | $328.86 (-0.18%) | $329.52 | $326.15 | 806,700 | $69.88 B |
| 08/09/2024 | $327.00 | $329.44 (0.75%) | $330.72 | $326.13 | 1.46 M | $70.01 B |
| 08/08/2024 | $324.54 | $326.94 (0.74%) | $328.26 | $324.54 | 1.02 M | $69.47 B |
| 08/07/2024 | $324.87 | $326.00 (0.35%) | $330.82 | $324.57 | 873,427 | $69.28 B |
| 08/06/2024 | $324.78 | $323.40 (-0.42%) | $330.91 | $323.31 | 1.31 M | $68.72 B |
| 08/05/2024 | $333.24 | $325.02 (-2.47%) | $333.94 | $322.95 | 1.19 M | $69.07 B |
| 08/02/2024 | $328.95 | $330.21 (0.38%) | $331.50 | $325.92 | 1.65 M | $70.17 B |
| 08/01/2024 | $330.00 | $327.82 (-0.66%) | $330.00 | $324.65 | 866,300 | $69.66 B |
| 07/31/2024 | $328.08 | $328.51 (0.13%) | $329.96 | $326.46 | 1.33 M | $69.81 B |
| 07/30/2024 | $322.26 | $328.74 (2.01%) | $329.78 | $322.21 | 1.71 M | $69.86 B |
| 07/29/2024 | $318.39 | $319.29 (0.28%) | $321.24 | $315.02 | 1.76 M | $67.85 B |
| 07/26/2024 | $307.00 | $323.00 (5.21%) | $323.45 | $304.12 | 3.07 M | $68.64 B |
| 07/25/2024 | $299.74 | $298.95 (-0.26%) | $303.78 | $298.20 | 2.85 M | $63.53 B |
| 07/24/2024 | $300.00 | $298.20 (-0.6%) | $301.74 | $297.06 | 763,200 | $63.37 B |
| 07/23/2024 | $299.43 | $298.43 (-0.33%) | $302.18 | $298.33 | 1.12 M | $63.42 B |
| 07/22/2024 | $296.63 | $299.12 (0.84%) | $300.84 | $296.56 | 908,503 | $59.55 B |
| 07/19/2024 | $301.43 | $296.17 (-1.75%) | $301.43 | $295.79 | 883,443 | $58.97 B |
| 07/18/2024 | $298.72 | $299.68 (0.32%) | $302.83 | $297.87 | 756,350 | $59.67 B |
| 07/17/2024 | $298.25 | $300.45 (0.74%) | $302.00 | $298.04 | 1.20 M | $59.82 B |
| 07/16/2024 | $297.92 | $297.75 (-0.06%) | $299.19 | $296.91 | 1.09 M | $59.28 B |
| 07/15/2024 | $298.78 | $297.31 (-0.49%) | $299.82 | $296.86 | 958,123 | $59.19 B |
| 07/12/2024 | $297.91 | $298.13 (0.07%) | $300.10 | $297.15 | 1.68 M | $59.36 B |
| 07/11/2024 | $294.79 | $296.80 (0.68%) | $299.36 | $294.01 | 1.03 M | $59.09 B |
| 07/10/2024 | $294.12 | $295.41 (0.44%) | $295.44 | $292.45 | 921,638 | $58.82 B |
| 07/09/2024 | $298.11 | $293.16 (-1.66%) | $298.11 | $292.54 | 1.17 M | $58.37 B |
| 07/08/2024 | $296.85 | $298.11 (0.42%) | $300.08 | $296.17 | 1.20 M | $59.35 B |