AON - Aon plc
357.11
-2.610 -0.731%
Share volume: 1,181,549
Last Updated: 05-08-2025
Insurance/Insurance Agents, Brokers & Service:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$359.72
-2.61
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $360.04 | $360.04 | $363.61 | $363.61 | $357.00 | $357.00 | $357.11 | $357.11 | 1,181,549 | $1,181,549.00 |
| 05-07-2025 | $358.66 | $358.66 | $361.69 | $361.69 | $358.19 | $358.19 | $359.72 | $359.72 | 1,201,822 | $1,201,822.00 |
| 05-06-2025 | $355.00 | $355.00 | $360.26 | $360.26 | $352.11 | $352.11 | $357.93 | $357.93 | 1,893,781 | $1,893,781.00 |
| 05-05-2025 | $356.25 | $356.25 | $357.72 | $357.72 | $351.68 | $351.68 | $355.49 | $355.49 | 1,153,013 | $1,153,013.00 |
| 05-02-2025 | $356.54 | $356.54 | $358.00 | $358.00 | $352.68 | $352.68 | $356.25 | $356.25 | 1,114,571 | $1,114,571.00 |
| 05-01-2025 | $351.18 | $351.18 | $356.61 | $356.61 | $351.18 | $351.18 | $351.54 | $351.54 | 1,198,063 | $1,198,063.00 |
| 04-30-2025 | $349.00 | $348.27 | $355.68 | $354.93 | $345.90 | $345.17 | $354.79 | $354.05 | 1,752,399 | $1,752,399.00 |
| 04-29-2025 | $340.03 | $339.32 | $350.26 | $349.52 | $340.03 | $339.32 | $349.90 | $349.17 | 2,571,599 | $2,571,599.00 |
| 04-28-2025 | $339.41 | $338.70 | $346.34 | $345.61 | $334.67 | $333.97 | $343.47 | $342.75 | 2,943,951 | $2,943,951.00 |
| 04-25-2025 | $341.50 | $341.50 | $346.51 | $346.51 | $323.73 | $323.73 | $335.85 | $335.85 | 5,318,005 | $5,318,005.00 |
