$96.17 -1.45 (%) Aon PLC - NYSE

Apr. 17, 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
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
2/9/201596.1896.9695.7696.641,291,969
2/6/201594.9997.0094.9696.422,794,447
2/5/201593.2093.9992.8893.721,304,705
2/4/201592.6093.6992.4993.121,387,079
2/3/201592.2192.8191.9992.771,105,125
2/2/201590.3691.8889.6591.851,254,530
1/30/201590.2290.9489.3590.052,157,343
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center