$90.05 -1.13 (%) Aon PLC - NYSE

Jan. 30, 2015 | 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
1/29/201590.8391.4390.3491.181,249,482
1/28/201593.8494.0591.0491.091,425,189
1/27/201593.5994.1792.8293.34866,919
1/26/201594.2494.6093.7494.17755,445
1/23/201595.9896.3094.3594.42865,465
1/22/201594.8996.0494.1395.701,261,245
1/21/201594.2995.4093.3594.55959,967
1/20/201595.9296.1694.1094.67948,988
1/16/201593.7395.6293.6395.561,402,922
1/15/201593.7594.5793.0493.551,073,203
1/14/201592.6493.7392.1693.691,529,505
1/13/201594.2095.6493.2393.83952,366
1/12/201594.6695.2393.4093.44967,705
1/9/201595.2795.4994.4794.78911,246
1/8/201594.5495.8694.4695.301,444,122
1/7/201592.7193.9892.3093.921,190,289
1/6/201593.9794.9392.6492.861,793,977
1/5/201593.8894.3193.0393.421,107,572
1/2/201595.4996.0593.6094.33934,006
12/31/201496.3596.6594.7994.83997,249
12/30/201495.9496.5095.7396.23834,402
12/29/201496.0296.5395.6495.93789,592
12/26/201496.8596.8596.0096.26683,783
12/24/201496.7897.0096.3096.52657,348
12/23/201497.1697.4096.6296.671,742,761
12/22/201497.0097.2596.5897.041,013,737
12/19/201497.2397.3696.5996.692,574,762
12/18/201496.6296.9595.8396.702,547,886
12/17/201495.0196.0794.3195.651,725,504
12/16/201494.5395.9794.4894.511,817,795
12/15/201496.2296.5694.4494.861,868,567
12/12/201495.5696.3694.9995.011,440,527
12/11/201496.5397.5096.1296.291,989,568
12/10/201497.0297.7896.1396.322,447,699
12/9/201496.7498.1096.6697.192,597,078
12/8/201495.1097.7394.8397.603,190,247
12/5/201494.8795.8194.5495.101,601,263
12/4/201493.4995.4293.4994.643,012,256
12/3/201492.5393.8592.1193.761,422,744
12/2/201492.2592.7292.1892.62910,560
12/1/201492.2892.7391.8492.421,243,092
11/28/201491.8092.7091.4892.49678,912
11/26/201492.1492.1491.2791.80734,566
11/25/201492.5092.5091.9091.931,338,811
11/24/201491.6492.4091.4092.311,038,943
11/21/201491.2291.5290.4191.391,636,809
11/20/201489.7690.9589.7690.321,126,465
11/19/201490.2990.7590.0490.391,032,107
11/18/201490.4490.9590.1790.59945,447
11/17/201490.4590.7390.1690.47988,356
11/14/201489.8190.6989.5689.85881,027
11/13/201490.2690.9389.8489.911,017,024
11/12/201490.1590.6089.6190.38874,020
11/11/201490.5091.0089.8090.181,039,264
11/10/201489.4890.7189.4590.711,090,672
11/7/201489.0089.8888.8189.821,495,267
11/6/201488.5189.1888.3589.181,389,745
11/5/201488.8088.8488.1788.67927,851
11/4/201487.2688.5386.8088.451,575,199
11/3/201486.1987.3285.8887.181,470,853
10/31/201483.5386.0683.5386.002,073,079
10/30/201482.5683.7882.3683.091,780,000
10/29/201483.9083.9082.4682.851,368,078
10/28/201482.9283.5082.7483.49971,204
10/27/201482.4582.8482.1182.48818,192
10/24/201481.5082.4181.3482.38852,945
10/23/201482.4882.8481.3481.581,288,016
10/22/201482.1882.3881.6481.681,558,073
10/21/201480.9181.9680.7681.933,093,451
10/20/201480.4281.3380.0580.202,597,222
10/17/201480.6181.4879.9380.971,674,599
10/16/201479.2480.5179.2479.931,863,257
10/15/201479.2980.3378.2680.003,116,536
10/14/201479.8380.7479.6780.052,011,776
10/13/201480.6380.9579.5179.552,029,957
10/10/201481.7582.5980.4280.452,630,798
10/9/201483.4384.1681.2681.272,929,635
10/8/201484.8884.8882.5083.484,533,498
10/7/201486.6586.9885.4285.431,762,491
10/6/201487.7987.9687.0387.271,207,932
10/3/201487.3388.0186.9587.581,079,680
10/2/201486.7387.2486.2386.86945,695
10/1/201487.4987.6486.3786.651,760,545
9/30/201487.4087.8887.2387.671,779,214
9/29/201486.4187.6286.3487.511,163,129
9/26/201486.4787.4786.2787.19935,919
9/25/201486.9487.0386.1886.301,336,781
9/24/201486.2187.4486.1687.29802,760
9/23/201486.1986.5886.0886.272,053,615
9/22/201486.7386.8186.2486.50885,881
9/19/201487.8087.8286.8186.922,513,556
9/18/201487.4288.0087.1487.901,280,943
9/17/201487.3987.6686.6886.991,384,217
9/16/201487.0987.4086.6587.01860,500
9/15/201487.1087.6686.7787.301,028,125
9/12/201486.9187.3086.6887.081,057,905
9/11/201486.2487.1486.2186.84708,354
9/10/201486.6887.1286.4186.71685,943
9/9/201487.2487.4986.3986.471,125,919
9/8/201487.2388.0087.1287.48751,233
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center