AON - Aon plc.
394.2
-4.090 -1.038%
Share volume: 875,723
Last Updated: 03-13-2025
Insurance/Insurance Agents, Brokers & Service:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$398.29
-4.09
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $398.30 | $398.30 | $400.48 | $400.48 | $392.85 | $392.85 | $394.20 | $394.20 | 875,723 | $875,723.00 |
| 03-12-2025 | $398.75 | $398.75 | $399.71 | $399.71 | $392.25 | $392.25 | $398.29 | $398.29 | 1,573,996 | $1,573,996.00 |
| 03-11-2025 | $399.39 | $399.39 | $401.63 | $401.63 | $395.58 | $395.58 | $399.74 | $399.74 | 1,770,444 | $1,770,444.00 |
| 03-10-2025 | $402.53 | $402.53 | $407.07 | $407.07 | $396.30 | $396.30 | $398.99 | $398.99 | 2,097,626 | $2,097,626.00 |
| 03-07-2025 | $401.01 | $401.01 | $403.83 | $403.83 | $398.34 | $398.34 | $403.09 | $403.09 | 1,300,602 | $1,300,602.00 |
| 03-06-2025 | $402.10 | $402.10 | $403.83 | $403.83 | $398.94 | $398.94 | $401.60 | $401.60 | 907,910 | $907,910.00 |
| 03-05-2025 | $402.46 | $402.46 | $407.00 | $407.00 | $397.30 | $397.30 | $404.07 | $404.07 | 1,459,247 | $1,459,247.00 |
| 03-04-2025 | $410.05 | $410.05 | $411.18 | $411.18 | $403.80 | $403.80 | $404.68 | $404.68 | 1,484,243 | $1,484,243.00 |
| 03-03-2025 | $410.15 | $410.15 | $412.97 | $412.97 | $405.73 | $405.73 | $409.32 | $409.32 | 2,089,290 | $2,089,290.00 |
| 02-28-2025 | $406.31 | $406.31 | $409.99 | $409.99 | $400.09 | $400.09 | $409.12 | $409.12 | 1,642,064 | $1,611,841.00 |