$99.51 -0.20 (%) Aon PLC - NYSE

Jul. 2, 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
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
4/8/201597.5498.7297.3398.64870,085
4/7/201597.8498.0097.3097.32711,066
4/6/201596.1798.4495.8397.831,109,652
4/2/201596.2296.7695.7596.63874,305
4/1/201595.8496.9595.3296.231,373,965
3/31/201597.4097.5695.9696.121,799,944
3/30/201596.5798.2596.3798.101,092,663
3/27/201595.9496.7095.5195.871,345,210
3/26/201595.5296.2895.2996.031,147,524
3/25/201598.2498.5095.9495.95980,078
3/24/201598.8299.2998.1698.18703,415
3/23/201599.8599.8599.0799.09869,833
3/20/201599.1799.9498.4199.301,949,035
3/19/201599.2199.2197.8298.91793,422
3/18/201598.23100.0097.3799.531,011,734
3/17/201598.2798.7397.3298.50863,941
3/16/201596.4098.8596.4098.751,109,272
3/13/201598.1898.2996.3596.88924,310
3/12/201597.1098.3196.5598.281,016,354
3/11/201595.9696.6695.5696.43729,815
3/10/201597.9698.4196.0096.021,623,772
3/9/201598.7899.1698.0698.93810,120
3/6/2015100.06101.0098.5898.79889,825
3/5/201599.69100.3099.34100.23756,902
3/4/201599.8199.9799.1299.631,109,018
3/3/201599.95100.5799.4199.921,040,796
3/2/2015100.32100.3299.78100.241,169,695
2/27/2015100.35107.0899.65100.361,295,907
2/26/2015100.24100.4599.45100.221,255,822
2/25/2015100.24101.00100.21100.45968,612
2/24/2015100.30100.95100.10100.59946,960
2/23/201599.98100.7199.41100.511,300,749
2/20/2015100.00100.4999.23100.341,264,767
2/19/2015100.32100.6699.95100.28811,143
2/18/2015100.69101.2299.77100.561,251,924
2/17/2015100.30101.18100.30100.711,369,701
2/13/2015100.58101.30100.30100.561,476,586
2/12/2015100.02100.9999.89100.741,627,307
2/11/201598.27100.2598.01100.081,687,138
2/10/201597.0098.3496.9698.191,674,036
  • Showing 1-100 of 1,259 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!