$106.82 +0.10 (%) Aon PLC - New York Stock Exchange, Inc.

May. 26, 2016 | 11:00 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AON historical data

Date Open High Low Close Volume
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
4/6/2016101.57102.13100.98102.101,993,508
4/5/2016103.60104.06101.85101.912,410,112
4/4/2016104.63105.24104.50104.85989,940
4/1/2016104.09105.01103.63104.872,170,082
3/31/2016103.96104.76103.62104.451,441,820
3/30/2016103.20104.12102.93103.961,441,829
3/29/2016102.05103.06101.74102.941,371,836
3/28/2016101.51102.49101.25102.14881,211
3/24/2016100.03101.3299.67101.132,178,091
3/23/2016101.24101.37100.05100.512,463,196
3/22/2016101.31102.23100.97101.462,534,238
3/21/2016101.08101.86100.93101.592,093,501
3/18/2016102.17102.48100.98101.473,541,875
3/17/201699.94102.5899.58102.001,953,013
3/16/201699.11100.5599.0899.791,308,135
3/15/201698.9199.9398.9199.89991,423
3/14/201699.93100.6499.7799.771,420,664
3/11/201699.63100.5998.92100.481,104,287
3/10/201699.1999.5497.6298.56931,506
3/9/201698.7498.9598.3098.72966,083
3/8/201698.4799.5998.2098.441,119,255
3/7/201698.3399.2998.0499.141,029,953
3/4/201698.0099.4697.9598.931,433,074
3/3/201697.1398.3597.0798.221,051,722
3/2/201695.9897.4195.6097.391,332,491
3/1/201695.9996.8195.6995.951,751,138
2/29/201695.4496.4595.2695.291,819,476
2/26/201695.6896.5095.4495.761,462,139
2/25/201694.9195.4594.5295.311,171,494
2/24/201693.0895.1292.9294.661,643,763
2/23/201693.2195.0292.8894.072,367,368
2/22/201694.3694.6993.4393.771,299,352
2/19/201694.2894.4292.9893.581,243,724
2/18/201694.7595.0293.9994.571,754,022
2/17/201695.0995.5894.7195.002,141,074
2/16/201694.6594.9993.9094.151,809,831
2/12/201693.7694.9893.7293.801,675,512
2/11/201691.3193.2390.8692.691,751,246
2/10/201693.0494.7992.6592.831,496,296
2/9/201692.4793.5092.1192.882,188,976
2/8/201692.2793.7091.9692.981,982,028
2/5/201689.2092.8989.0192.872,260,532
2/4/201687.4589.0487.2188.951,255,906
2/3/201687.0688.1186.3187.741,414,468
2/2/201686.4987.0185.9186.20900,147
2/1/201687.5387.9786.9987.58839,071
1/29/201686.7387.9886.3087.831,882,348
1/28/201686.1087.9985.4386.09947,725
1/27/201686.0286.3985.2585.911,412,330
1/26/201686.1986.7585.6586.031,113,410
1/25/201686.1986.6385.2485.741,453,963
1/22/201685.9286.6885.7286.41949,259
1/21/201685.2385.9684.2484.62894,729
1/20/201684.5885.8483.8384.941,576,883
1/19/201686.7687.0885.5785.981,089,377
1/15/201687.6587.6585.0986.091,676,458
1/14/201686.1188.0985.8087.391,135,515
1/13/201687.7187.8985.5285.911,196,419
1/12/201687.2087.2985.7287.151,093,321
1/11/201687.5387.7085.5686.411,208,596
1/8/201688.8189.0986.8387.021,179,636
1/7/201688.3388.9788.1588.571,949,270
1/6/201690.4090.5989.2889.881,442,508
1/5/201690.7291.4590.3691.261,558,656
1/4/201690.7190.8889.7290.711,469,226
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center