$110.03 -0.08 (%) Aon PLC - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AON historical data

Date Open High Low Close Volume
8/26/2016110.25111.20109.52110.03577,214
8/25/2016109.52110.30109.41110.11606,071
8/24/2016109.50109.57109.07109.48521,461
8/23/2016109.50109.84109.30109.44543,298
8/22/2016108.58109.81108.48109.39527,333
8/19/2016109.04109.63108.13108.561,068,677
8/18/2016109.63109.74109.16109.43654,995
8/17/2016109.21109.56108.92109.47757,528
8/16/2016109.33109.89109.16109.17564,475
8/15/2016109.66110.00109.25109.55660,473
8/12/2016109.76110.08109.44109.61757,158
8/11/2016110.19110.20109.70109.90719,293
8/10/2016110.49110.50109.53109.77667,535
8/9/2016110.23110.57110.17110.24571,689
8/8/2016110.50110.83110.16110.43923,183
8/5/2016110.76110.92110.16110.65808,302
8/4/2016109.63110.34109.61109.951,277,063
8/3/2016108.36109.71108.34109.711,036,369
8/2/2016108.33108.94107.76108.41912,681
8/1/2016107.07108.78106.93108.321,032,459
7/29/2016107.92108.40105.35107.072,218,900
7/28/2016109.96110.63109.57110.36778,173
7/27/2016110.88111.22109.86110.48895,889
7/26/2016110.55111.07110.33111.02818,479
7/25/2016110.50110.59110.16110.32597,128
7/22/2016109.74110.59109.52110.56503,952
7/21/2016109.84110.17108.99109.28691,160
7/20/2016110.00110.17109.64109.98458,316
7/19/2016110.02110.32109.09109.731,019,744
7/18/2016110.96111.13110.41110.52809,807
7/15/2016110.79111.10110.18110.84944,383
7/14/2016111.44111.60110.49110.55877,731
7/13/2016110.80111.01110.15110.26454,884
7/12/2016111.12111.46110.43110.56755,094
7/11/2016109.98110.41109.57110.17913,360
7/8/2016109.54109.76109.12109.57832,101
7/7/2016108.10109.35107.95108.951,027,775
7/6/2016107.64108.38107.33108.09904,133
7/5/2016109.13109.53107.73108.291,062,368
7/1/2016109.29110.17109.11109.771,432,245
6/30/2016106.95109.24106.58109.231,992,666
6/29/2016104.72106.50104.72106.431,334,970
6/28/2016101.85103.95101.59103.921,505,097
6/27/2016102.57102.88100.55100.801,596,161
6/24/2016104.39105.21103.41104.014,711,505
6/23/2016108.67109.02108.17108.901,043,935
6/22/2016107.96108.31107.57107.73765,994
6/21/2016107.98108.33107.59107.80815,179
6/20/2016107.98108.55107.31107.381,032,270
6/17/2016107.01107.07105.86106.861,641,131
6/16/2016105.72107.04105.09106.991,114,649
6/15/2016107.42107.60106.38106.581,361,209
6/14/2016107.75108.36107.14107.482,173,673
6/13/2016108.86109.48108.03108.031,112,039
6/10/2016108.80109.83108.80109.371,176,330
6/9/2016109.59110.01109.27109.86569,380
6/8/2016109.28110.02108.94109.771,189,103
6/7/2016109.46110.04108.74109.52959,097
6/6/2016108.80109.45108.49109.401,124,131
6/3/2016108.88108.90107.79108.72657,860
6/2/2016109.15109.44108.57109.43742,469
6/1/2016108.62109.41108.07109.341,205,458
5/31/2016108.87109.65108.51109.272,964,353
5/27/2016107.22109.00106.87108.631,559,491
5/26/2016107.00107.22106.29106.98875,489
5/25/2016107.00107.47106.49106.721,046,701
5/24/2016105.53106.97105.12106.931,369,494
5/23/2016104.96105.49103.88105.13728,295
5/20/2016105.19105.78104.64105.391,020,864
5/19/2016104.95105.21103.94104.78774,227
5/18/2016105.74106.64104.91105.391,218,492
5/17/2016106.14106.50105.40105.721,004,446
5/16/2016105.60106.47105.54106.18662,191
5/13/2016105.75106.16105.16105.811,065,698
5/12/2016105.81106.00104.71105.721,086,437
5/11/2016106.07106.42105.44105.51831,623
5/10/2016105.44106.31105.01106.12943,336
5/9/2016104.68105.11104.36104.71851,661
5/6/2016105.17105.34104.30104.781,447,877
5/5/2016106.02106.69105.27105.411,018,225
5/4/2016105.32106.21104.74105.971,152,806
5/3/2016105.81106.14104.68105.771,189,618
5/2/2016105.55106.78105.11106.62892,095
4/29/2016102.66105.37102.56105.121,760,643
4/28/2016103.11104.16102.82103.161,252,133
4/27/2016104.50104.73103.97104.31843,118
4/26/2016103.90104.77103.72104.73736,392
4/25/2016103.04103.51102.27103.45932,236
4/22/2016103.36104.00102.94103.231,011,305
4/21/2016104.08104.66103.18103.191,067,674
4/20/2016105.64105.70103.95104.43902,514
4/19/2016105.99106.17105.11105.191,110,095
4/18/2016103.89105.66103.77105.66793,187
4/15/2016103.47104.39103.32104.30806,610
4/14/2016103.75104.40103.46103.90767,060
4/13/2016103.08103.78102.53103.75744,856
4/12/2016101.85102.54101.24102.51682,854
4/11/2016101.96102.56101.46101.47800,310
4/8/2016102.00102.26101.04101.31545,753
4/7/2016101.67102.09100.68101.03834,914
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center