$93.54 -0.85 (%) Aon PLC - NYSE

Aug. 28, 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
8/28/201594.1594.8392.9793.541,477,687
8/27/201593.6794.4592.6294.391,468,227
8/26/201591.5992.8089.8992.621,696,690
8/25/201593.8893.9389.2789.392,751,118
8/24/201591.8395.6290.0491.732,549,817
8/21/201598.6199.4096.5096.531,507,107
8/20/2015100.09100.6599.2199.321,237,863
8/19/2015101.92102.67100.65101.04956,138
8/18/2015102.43102.83102.02102.43717,812
8/17/2015100.75102.67100.48102.561,125,958
8/14/2015100.84102.19100.59101.301,157,722
8/13/2015101.00101.68100.23101.221,037,839
8/12/2015100.59101.4999.58101.23743,750
8/11/2015101.77101.98100.49101.321,128,085
8/10/2015102.22103.12102.22102.77864,913
8/7/2015100.68101.48100.25101.32823,742
8/6/2015101.82102.50100.68100.921,013,760
8/5/2015100.60101.78100.28101.331,199,068
8/4/201599.55101.1199.55100.201,234,595
8/3/2015100.79100.9098.3499.541,297,441
7/31/2015102.00103.38100.60100.771,216,734
7/30/2015101.46102.07101.06101.941,016,011
7/29/2015101.30102.13101.26101.88839,967
7/28/2015101.44101.48100.64101.16737,495
7/27/2015100.97101.29100.38101.03656,367
7/24/2015101.61101.96101.21101.28653,195
7/23/2015102.01102.07101.42101.57642,606
7/22/2015102.25102.48101.71101.92635,044
7/21/2015102.43102.97101.76102.13882,562
7/20/2015102.36102.71101.92102.32650,733
7/17/2015102.60102.86102.15102.41490,111
7/16/2015102.80102.91102.19102.79664,243
7/15/2015102.57102.69101.70101.86773,522
7/14/2015102.00102.29101.56102.06611,758
7/13/2015102.57102.74101.76102.03955,346
7/10/2015101.55102.13100.91101.781,169,036
7/9/2015100.18100.6199.83100.151,286,054
7/8/201599.18100.1299.0799.261,475,831
7/7/201599.70100.2398.33100.18724,203
7/6/201598.5499.8698.3899.69781,517
7/2/201599.99100.0999.1599.51888,132
7/1/2015100.94101.4099.4999.712,251,677
6/30/2015101.06101.4199.5199.681,393,881
6/29/2015102.00102.3399.97100.051,020,877
6/26/2015103.46103.50102.58102.751,996,334
6/25/2015104.00104.00103.04103.05794,374
6/24/2015103.72103.93103.41103.541,171,348
6/23/2015103.73104.14103.58104.01893,027
6/22/2015103.44103.95103.32103.69706,250
6/19/2015104.31104.46102.99102.991,495,103
6/18/2015104.11104.70103.80104.521,082,628
6/17/2015103.70104.20102.99103.72937,644
6/16/2015102.39103.51102.23103.36927,446
6/15/2015101.43102.67101.33102.561,092,743
6/12/2015103.11103.41102.15102.231,569,294
6/11/2015102.41103.30102.26103.19942,589
6/10/2015100.79102.60100.62102.39833,031
6/9/2015100.50101.07100.38100.61642,191
6/8/2015100.72101.19100.43100.47643,942
6/5/2015101.14101.79100.58100.97714,258
6/4/2015101.29102.10100.62100.81855,381
6/3/2015101.63102.20101.20101.91774,858
6/2/2015100.75101.57100.09101.201,008,946
6/1/2015101.47101.81100.86100.911,124,367
5/29/2015102.98102.98101.18101.221,786,234
5/28/2015102.55102.97102.14102.90774,110
5/27/2015102.52103.40102.02102.971,205,261
5/26/2015102.38102.89101.60102.151,344,801
5/22/2015101.87103.33101.87102.891,844,527
5/21/2015101.80102.42101.70102.361,248,859
5/20/2015101.49102.36101.06102.211,164,449
5/19/2015101.28101.83100.92101.431,362,010
5/18/201599.63101.1199.40101.051,098,333
5/15/201599.96100.3099.0099.551,592,234
5/14/201599.40100.0498.7399.981,383,616
5/13/201599.0399.5098.2098.631,301,429
5/12/201599.5499.9498.7299.11863,419
5/11/201599.63100.8599.63100.191,540,075
5/8/201598.98100.0098.6699.891,650,901
5/7/201597.5598.1496.8397.911,293,815
5/6/201597.8798.0096.6797.381,037,617
5/5/201598.7999.3197.6597.695,807,873
5/4/201598.5098.9697.9998.80786,659
5/1/201596.8899.2696.7298.421,314,408
4/30/201597.3598.1595.8796.231,889,672
4/29/201597.7698.4197.2497.88845,396
4/28/201597.5998.1296.9898.06824,582
4/27/201598.5198.6397.6697.921,314,313
4/24/201597.3098.1596.6797.84818,714
4/23/201596.8097.8396.5097.41742,575
4/22/201596.4597.4696.2697.201,270,117
4/21/201597.5097.8296.7397.101,228,461
4/20/201596.7397.4796.5897.401,037,630
4/17/201597.1197.1495.6996.172,058,826
4/16/201597.8098.0297.2097.621,060,024
4/15/201598.9499.0398.4098.48821,062
4/14/201598.4398.7997.4498.58832,574
4/13/201598.2798.9998.0798.62569,339
4/10/201598.3098.6997.9398.25553,402
4/9/201598.4198.9497.6198.42764,389
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!