NYSE - Nasdaq Real Time Price USD

Aon plc (AON)

361.84
-3.22
(-0.88%)
As of 2:51:04 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 28, 2025363.52366.14361.70361.84361.84347,428
May 27, 2025359.87366.23357.21365.06365.061,076,900
May 23, 2025355.39357.28351.90356.54356.541,087,300
May 22, 2025357.23358.43352.86355.33355.33811,600
May 21, 2025361.11362.21357.35358.06358.06910,000
May 20, 2025364.67364.80361.87362.43362.43678,100
May 19, 2025361.61365.31360.30364.96364.961,140,100
May 16, 2025358.53362.27357.70361.92361.921,096,900
May 15, 2025353.15358.99353.15358.59358.591,135,600
May 14, 2025355.29355.62347.42352.22352.221,528,100
May 13, 2025357.09360.22354.91355.07355.071,333,200
May 12, 2025353.18355.10347.75353.57353.571,288,100
May 9, 2025357.09358.59352.55354.32354.32747,900
May 8, 2025360.04363.61357.00357.11357.111,181,600
May 7, 2025358.66361.69358.19359.72359.721,201,800
May 6, 2025355.00360.26352.11357.93357.931,893,800
May 5, 2025356.25357.72351.68355.49355.491,153,000
May 2, 2025356.54358.00352.68356.25356.251,114,600
May 1, 2025351.18356.61351.18351.54351.541,198,000
Apr 30, 2025349.00355.68345.90354.79354.791,752,200
Apr 29, 2025340.03350.26340.03349.90349.902,571,300
Apr 28, 2025339.41346.34334.67343.47343.472,943,900
Apr 25, 2025341.50346.51323.73335.85335.855,317,700
Apr 24, 2025364.99367.38363.13365.05365.051,889,900
Apr 23, 2025370.36371.73365.89368.83368.831,145,300
Apr 22, 2025360.95369.59357.73368.52368.521,811,300
Apr 21, 2025365.75365.75351.18355.95355.951,363,900
Apr 17, 2025374.11374.11362.27367.41367.411,562,800
Apr 16, 2025381.86382.32371.25372.82372.82978,200
Apr 15, 2025384.34386.45378.86379.11379.11845,600
Apr 14, 2025379.89387.69378.05384.34384.341,536,700
Apr 11, 2025370.48377.20365.34376.30376.301,759,600
Apr 10, 2025371.15373.94362.79369.02369.021,427,700
Apr 9, 2025358.64374.77351.36373.37373.372,952,300
Apr 8, 2025373.67376.39355.20360.23360.231,950,400
Apr 7, 2025371.48375.96358.50364.35364.351,861,900
Apr 4, 2025389.43395.75373.77375.76375.762,392,000
Apr 3, 2025392.28400.59391.38394.29394.291,219,100
Apr 2, 2025397.88397.88390.23396.03396.031,013,700
Apr 1, 2025398.41401.03395.70398.81398.81765,700
Mar 31, 2025396.44401.00394.24399.09399.091,339,100
Mar 28, 2025399.54402.49393.85394.55394.551,142,300
Mar 27, 2025398.71400.07395.42399.54399.541,528,000
Mar 26, 2025397.28399.43394.77396.73396.73884,100
Mar 25, 2025393.94398.55392.55396.14396.14839,200
Mar 24, 2025393.03394.85391.05393.15393.151,143,600
Mar 21, 2025392.29395.00388.94390.35390.351,359,500
Mar 20, 2025390.17395.35388.74393.17393.17855,300
Mar 19, 2025389.79391.83387.80390.38390.38933,300
Mar 18, 2025391.55391.98387.70390.05390.051,584,600
Mar 17, 2025396.30398.00387.16390.98390.981,825,600
Mar 14, 2025395.30399.77392.24398.79398.79742,900
Mar 13, 2025398.30400.48392.85394.20394.20918,400
Mar 12, 2025398.75399.71392.25398.29398.291,573,900
Mar 11, 2025399.39401.63395.58399.74399.741,770,400
Mar 10, 2025402.53407.07396.30398.99398.992,097,600
Mar 7, 2025401.01403.83398.34403.09403.091,300,600
Mar 6, 2025402.10403.83398.94401.60401.60907,900
Mar 5, 2025402.46407.00397.30404.07404.071,459,200
Mar 4, 2025410.05411.18403.80404.68404.681,484,200
Mar 3, 2025410.15412.97405.73409.32409.322,089,200
Feb 28, 2025406.31409.99400.09409.12409.121,641,900
Feb 27, 2025399.81408.26397.85404.00404.001,095,400
Feb 26, 2025397.00400.22395.01399.23399.231,504,200
Feb 25, 2025393.62398.10392.01397.57397.571,530,300
Feb 24, 2025390.79396.15388.51392.18392.181,280,300
Feb 21, 2025391.81393.77388.54389.56389.561,751,200
Feb 20, 2025393.64394.00388.37393.07393.07667,900
Feb 19, 2025391.80395.65391.15394.87394.87854,300
Feb 18, 2025386.00392.72385.00391.09391.091,029,700
Feb 14, 2025390.06391.41386.55386.99386.99740,400
Feb 13, 2025387.14390.77384.51390.29390.29573,600
Feb 12, 2025383.20387.86382.24386.74386.74818,200
Feb 11, 2025385.94386.63381.94384.20384.201,040,700
Feb 10, 2025386.36387.00383.12385.60385.60686,400
Feb 7, 2025384.50387.48383.37386.51386.51851,500
Feb 6, 2025384.00385.56383.29384.72384.72828,700
Feb 5, 2025380.00383.25377.87382.39382.39962,200
Feb 4, 2025375.64378.76375.60377.46377.46964,900
Feb 3, 2025370.08375.92365.44374.88374.881,337,100
Jan 31, 2025371.05378.52369.29370.82370.821,351,200
Jan 30, 2025369.71372.16365.39372.15372.152,370,000
Jan 29, 2025370.21371.51366.35366.74366.74952,300
Jan 28, 2025377.62377.62370.27371.48371.481,099,900
Jan 27, 2025371.00377.65368.92376.80376.801,253,500
Jan 24, 2025363.58369.35363.19369.16369.161,055,200
Jan 23, 2025367.81368.71360.75364.67364.671,443,200
Jan 22, 2025368.16370.78365.15367.31367.31885,300
Jan 21, 2025367.73369.49364.17368.08368.081,338,500
Jan 17, 2025368.53369.06364.87366.17366.17860,000
Jan 16, 2025361.72368.92361.72368.11368.11728,500
Jan 15, 2025365.60366.63361.10361.18361.18909,100
Jan 14, 2025355.88363.08354.12362.65362.651,077,500
Jan 13, 2025347.94356.27347.74354.68354.681,172,000
Jan 10, 2025348.26353.24346.07349.51349.51971,300
Jan 8, 2025351.29353.89349.41352.45352.451,481,400
Jan 7, 2025349.43351.86348.29348.44348.441,110,900
Jan 6, 2025355.00355.00348.14348.47348.47771,900
Jan 3, 2025356.32357.36353.50353.98353.98925,400
Jan 2, 2025360.54360.54354.10354.98354.98484,000
Dec 31, 2024358.15359.71356.88359.16359.16524,900
Dec 30, 2024357.49360.02353.73357.97357.97444,400
Dec 27, 2024359.35362.14358.17360.38360.38485,500
Dec 26, 2024360.44361.95360.14361.46361.46267,300
Dec 24, 2024359.29361.63356.69361.61361.61282,600
Dec 23, 2024356.24359.03354.70358.28358.28674,300
Dec 20, 2024354.65363.09353.14358.47358.472,109,400
Dec 19, 2024353.29356.34352.98353.75353.75811,200
Dec 18, 2024358.88359.39352.36352.58352.58959,800
Dec 17, 2024359.97360.46356.15358.88358.881,072,600
Dec 16, 2024362.50364.64360.18361.75361.75783,900
Dec 13, 2024362.00362.66358.31361.19361.191,082,900
Dec 12, 2024364.65365.67362.35362.72362.72967,500
Dec 11, 2024362.32363.05358.96362.63362.63870,000
Dec 10, 2024367.16367.16358.06361.29361.291,113,800
Dec 9, 2024374.85376.46366.99367.90367.902,650,500
Dec 6, 2024378.72381.82377.25378.00378.00967,100
Dec 5, 2024382.51382.54378.48379.73379.73851,300
Dec 4, 2024384.28386.19381.52382.00382.001,190,500
Dec 3, 2024388.89389.93383.48385.56385.562,140,800
Dec 2, 2024392.00392.30385.86387.71387.71856,800
Nov 29, 2024391.99394.59390.65391.54391.54463,000
Nov 27, 2024390.67395.33389.10393.31393.31620,300
Nov 26, 2024390.00392.26383.37390.25390.25974,600
Nov 25, 2024386.46390.73386.14389.72389.721,910,000
Nov 22, 2024383.28387.37383.24386.21386.21755,600
Nov 21, 2024381.69383.39377.97382.62382.62758,800
Nov 20, 2024381.85381.85375.48380.08380.08782,000
Nov 19, 2024378.63381.31376.99379.15379.15748,400
Nov 18, 2024377.00381.00376.27380.51380.51972,000
Nov 15, 2024376.58381.74376.58379.29379.291,790,400
Nov 14, 2024383.86384.63376.08376.33376.331,372,400
Nov 13, 2024382.03387.93381.95386.92386.92908,700
Nov 12, 2024385.07386.87382.27383.66383.661,791,100
Nov 11, 2024384.14388.47382.76383.38383.381,055,500
Nov 8, 2024381.09386.96379.04383.78383.78776,800
Nov 7, 2024381.28382.06378.54379.87379.871,080,900
Nov 6, 2024386.51388.73375.01381.28381.281,677,200
Nov 5, 2024364.17369.02363.58368.70368.70608,800
Nov 4, 2024366.34366.34362.15365.64365.641,137,600
Nov 1, 2024 0.675 Dividend
Nov 1, 2024365.68368.54363.91364.42364.42734,500
Oct 31, 2024369.47372.23366.52366.87366.201,032,200
Oct 30, 2024370.95373.15368.12369.47368.79874,800
Oct 29, 2024371.00374.54370.54370.95370.27700,600
Oct 28, 2024379.55380.71370.49371.71371.031,020,000
Oct 25, 2024382.28389.21374.83375.44374.752,302,000
Oct 24, 2024358.03360.00356.30356.85356.191,119,500
Oct 23, 2024355.42360.22355.42358.29357.63777,500
Oct 22, 2024356.07357.17352.13356.14355.481,154,700
Oct 21, 2024356.77359.37356.06357.43356.77776,300
Oct 18, 2024359.89359.89356.46357.93357.271,529,000
Oct 17, 2024361.08363.46357.68358.75358.09756,500
Oct 16, 2024356.14359.73355.67358.39357.73920,700
Oct 15, 2024358.79363.12356.41357.89357.231,175,800
Oct 14, 2024355.83359.43354.39358.58357.92725,500
Oct 11, 2024354.45356.91353.21355.15354.50584,700
Oct 10, 2024359.88360.95351.25353.68353.03898,200
Oct 9, 2024353.20360.16352.63359.03358.371,072,700
Oct 8, 2024346.10355.15343.61353.97353.321,236,500
Oct 7, 2024347.15347.15341.92343.91343.28946,100
Oct 4, 2024347.35348.81346.03348.07347.43568,000
Oct 3, 2024349.99349.99346.24347.50346.86745,400
Oct 2, 2024347.90349.78345.74348.72348.08673,600
Oct 1, 2024348.88351.42345.43348.50347.861,038,800
Sep 30, 2024347.67347.67343.91345.99345.351,123,200
Sep 27, 2024346.51349.87346.12347.67347.03526,500
Sep 26, 2024346.27349.66345.06347.14346.50471,500
Sep 25, 2024348.90349.20346.25346.92346.28828,000
Sep 24, 2024346.51348.01344.83347.43346.79679,100
Sep 23, 2024348.00351.19346.41348.52347.88852,800
Sep 20, 2024347.05349.59344.88347.03346.391,581,600
Sep 19, 2024349.67350.00343.99346.97346.331,154,200
Sep 18, 2024349.79351.02347.33349.31348.67569,800
Sep 17, 2024350.55350.55346.44349.20348.56518,500
Sep 16, 2024350.00353.54349.65350.69350.04524,600
Sep 13, 2024348.00349.72345.74347.85347.21478,300
Sep 12, 2024344.50349.24343.62348.26347.62742,200
Sep 11, 2024350.88350.88339.29344.80344.171,069,700
Sep 10, 2024350.96352.49348.86351.06350.41656,100
Sep 9, 2024348.98351.02347.28350.49349.85723,600
Sep 6, 2024349.39350.28346.50348.03347.39954,800
Sep 5, 2024349.83349.83345.09348.80348.16663,600
Sep 4, 2024347.31349.87346.42348.55347.91866,000
Sep 3, 2024344.73349.84344.51346.30345.66923,100
Aug 30, 2024343.76345.43339.92343.72343.091,017,700
Aug 29, 2024340.00345.56338.80343.46342.83943,700
Aug 28, 2024339.65342.61339.32339.55338.931,064,800
Aug 27, 2024338.43340.93337.19340.26339.63542,600
Aug 26, 2024337.87339.84336.20337.73337.11395,700
Aug 23, 2024340.00340.80333.74336.82336.20449,400
Aug 22, 2024338.17339.90337.35339.64339.02476,500
Aug 21, 2024337.00338.66335.02338.07337.45575,200
Aug 20, 2024335.00337.36334.36336.73336.11944,400
Aug 19, 2024332.22334.75332.15334.38333.76909,600
Aug 16, 2024331.56334.68330.00332.05331.44620,600
Aug 15, 2024331.62333.80329.79331.46330.851,430,200
Aug 14, 2024327.60331.20326.33331.00330.39654,700
Aug 13, 2024329.81330.59326.33327.60327.00675,300
Aug 12, 2024329.44329.52326.15328.86328.25806,700
Aug 9, 2024327.00330.72326.13329.44328.831,460,200
Aug 8, 2024324.54328.26324.54326.94326.341,022,800
Aug 7, 2024324.87330.82324.57326.00325.40873,300
Aug 6, 2024324.78330.91323.31323.40322.801,313,500
Aug 5, 2024333.24333.94322.95325.02324.421,192,600
Aug 2, 2024328.95331.50325.92330.21329.601,649,700
Aug 1, 2024 0.675 Dividend
Aug 1, 2024330.00330.00324.65327.82327.22866,300
Jul 31, 2024328.08329.96326.46328.51327.231,326,600
Jul 30, 2024322.26329.78322.21328.74327.461,705,200
Jul 29, 2024318.39321.24315.02319.29318.051,757,000
Jul 26, 2024307.00323.45304.12323.00321.743,070,400
Jul 25, 2024299.74303.78298.20298.95297.792,854,000
Jul 24, 2024300.00301.74297.06298.20297.04763,200
Jul 23, 2024299.43302.18298.33298.43297.271,117,300
Jul 22, 2024296.63300.84296.56299.12297.96908,500
Jul 19, 2024301.43301.43295.79296.17295.02883,400
Jul 18, 2024298.72302.83297.87299.68298.51756,400
Jul 17, 2024298.25302.00298.04300.45299.281,199,100
Jul 16, 2024297.92299.19296.91297.75296.591,093,100
Jul 15, 2024298.78299.82296.86297.31296.15958,100
Jul 12, 2024297.91300.10297.15298.13296.971,677,400
Jul 11, 2024294.79299.36294.01296.80295.651,031,200
Jul 10, 2024294.12295.44292.45295.41294.26921,600
Jul 9, 2024298.11298.11292.54293.16292.021,170,800
Jul 8, 2024296.85300.08296.17298.11296.951,199,800
Jul 5, 2024295.22295.88292.37295.86294.71535,400
Jul 3, 2024295.23296.00293.82294.77293.62840,900
Jul 2, 2024291.72295.87291.72295.57294.42989,500
Jul 1, 2024294.40295.48293.10293.49292.351,020,300
Jun 28, 2024292.80294.75291.64293.58292.441,312,300
Jun 27, 2024289.90293.60288.50292.80291.661,001,300
Jun 26, 2024291.13293.61285.35288.77287.651,534,300
Jun 25, 2024297.21298.41292.12292.82291.683,149,400
Jun 24, 2024297.29299.17295.52298.46297.301,777,700
Jun 21, 2024296.82299.04294.76297.46296.305,510,700
Jun 20, 2024297.00297.73294.39296.59295.441,613,000
Jun 18, 2024300.07301.88296.72297.75296.591,633,600
Jun 17, 2024295.00300.10294.64300.01298.841,971,500
Jun 14, 2024295.42295.95294.66295.39294.24860,500
Jun 13, 2024295.51296.48294.22295.42294.271,352,500
Jun 12, 2024293.92296.05291.32294.98293.831,899,800
Jun 11, 2024287.11294.41286.70293.70292.563,730,600
Jun 10, 2024283.56289.79283.27286.86285.742,081,300
Jun 7, 2024286.36286.89282.98283.12282.02889,300
Jun 6, 2024286.18286.81283.17285.71284.601,702,600
Jun 5, 2024284.88285.97283.01285.58284.471,207,400
Jun 4, 2024281.70286.17280.54284.50283.391,044,700
Jun 3, 2024280.77283.80278.60281.26280.171,482,900
May 31, 2024277.88281.64276.76281.64280.541,823,200
May 30, 2024275.56278.49275.07276.91275.83955,500
May 29, 2024278.24279.50275.74275.82274.751,128,600
May 28, 2024278.71281.26277.75279.26278.171,729,700

Related Tickers

MMC Marsh & McLennan Companies, Inc.
230.01
-0.66%
 
WTW Willis Towers Watson Public Limited Company
311.90
-0.24%
 
AJG Arthur J. Gallagher & Co.
340.01
-0.80%
 
BRO Brown & Brown, Inc.
111.37
-0.63%
 
ERIE Erie Indemnity Company
352.77
-0.18%
 
GSHD Goosehead Insurance, Inc
110.04
-0.43%
 
CRVL CorVel Corporation
111.09
-1.32%
 
WTY.F Willis Towers Watson Public Limited Company
274.00
+1.48%
 
GAH.F Arthur J. Gallagher & Co.
301.30
+0.94%
 
CRD-B Crawford & Company
9.81
+0.20%