$92.83 -0.05 (%) Aon PLC - NYSE

Feb. 10, 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
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
12/31/201593.1193.5192.1992.21856,574
12/30/201593.8294.1693.2793.54662,949
12/29/201592.7093.9492.6393.84806,598
12/28/201591.7492.1891.2392.00710,236
12/24/201591.8192.5391.1992.05276,060
12/23/201591.4091.7890.0391.761,264,408
12/22/201590.8591.6789.2091.071,299,719
12/21/201591.4792.1789.9490.801,224,661
12/18/201592.6593.2590.8190.993,309,004
12/17/201596.7697.4193.2593.272,858,648
12/16/201597.1497.7995.5896.921,733,715
12/15/201594.8296.9594.6296.691,730,612
12/14/201593.5994.4992.2094.081,301,387
12/11/201592.6694.0192.3093.301,775,840
12/10/201594.2394.3993.5193.831,049,343
12/9/201594.4395.8093.9994.231,025,871
12/8/201596.0296.2794.9795.101,159,253
12/7/201596.1996.9095.9296.741,119,948
12/4/201594.0396.6993.7596.65932,701
12/3/201594.5394.9993.1593.681,295,240
12/2/201595.5895.6794.3694.53958,232
12/1/201595.0495.8294.7895.70754,857
11/30/201594.3295.1194.3294.741,145,711
11/27/201594.6894.9494.1794.65414,428
11/25/201594.6694.8494.1794.51506,976
11/24/201594.0995.1793.7494.75930,184
11/23/201594.8695.2794.4694.72711,852
11/20/201593.9295.0993.4494.861,213,945
11/19/201594.8695.3593.4893.823,082,235
11/18/201593.7595.0693.6495.011,031,694
11/17/201594.2694.3293.5493.671,259,849
11/16/201592.7794.3792.3994.37878,023
11/13/201592.8493.3592.3393.101,728,422
11/12/201593.1993.7392.8092.80949,045
11/11/201593.2594.0592.7193.89796,958
11/10/201592.2693.0991.7592.98728,237
11/9/201593.4093.6692.1892.431,209,722
11/6/201595.7595.7593.4193.572,045,078
11/5/201594.4695.2594.4694.801,485,397
11/4/201594.6295.1394.3394.461,517,152
11/3/201594.2995.1493.7794.623,179,343
11/2/201593.3794.8592.9294.701,235,064
10/30/201593.0093.6992.0593.312,369,113
10/29/201594.2294.9393.5494.83809,545
10/28/201593.2094.8292.6694.79998,453
10/27/201591.9092.7991.5692.78994,233
10/26/201592.6792.9292.0992.72803,087
10/23/201592.9093.1791.6292.491,651,472
10/22/201591.8293.3491.8092.411,016,433
10/21/201592.0792.3791.2391.321,243,333
10/20/201590.1091.6090.1091.561,791,878
10/19/201591.5791.7290.3890.631,028,624
10/16/201591.9592.2991.0691.62950,489
10/15/201590.8491.7390.5491.251,258,091
10/14/201590.5690.8089.9290.05841,106
10/13/201590.9191.2390.2290.781,330,249
10/12/201591.1691.5591.0191.28899,960
10/9/201591.6592.3390.9291.291,043,560
10/8/201590.8892.0990.4391.93793,597
10/7/201590.7691.4790.2291.161,038,865
10/6/201591.0091.8990.1790.29981,174
10/5/201590.2991.6489.9291.52936,663
10/2/201587.0289.8086.3889.781,583,502
10/1/201588.7489.3087.7988.561,455,449
9/30/201589.4189.7887.8388.611,960,174
9/29/201588.3388.8087.5888.401,241,202
9/28/201589.3090.0688.0488.411,404,367
9/25/201589.7990.8189.5690.021,086,565
9/24/201588.3289.1387.7588.951,378,661
9/23/201589.6289.7188.5089.09936,412
9/22/201589.0390.0089.0089.531,902,730
9/21/201590.1790.8989.5190.401,521,952
9/18/201590.4991.5689.0089.312,550,424
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center