NYSE:AON
Aon plc Stock Price (Quote)
$288.35
+2.88 (+1.01%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 AON stock ended at $288.35. This is 1.01% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.90% from a day low at $285.85 to a day high of $288.43. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $287.47 | $288.43 | $285.85 | $288.35 | 1 335 403 |
| May 06, 2024 | $281.49 | $285.70 | $279.56 | $285.47 | 1 461 893 |
| May 03, 2024 | $277.92 | $280.90 | $275.29 | $279.97 | 1 716 749 |
| May 02, 2024 | $283.98 | $284.47 | $279.32 | $280.09 | 1 127 177 |
| May 01, 2024 | $281.18 | $286.16 | $281.18 | $283.81 | 1 667 116 |
| Apr 30, 2024 | $283.19 | $288.76 | $281.38 | $282.01 | 4 254 407 |
| Apr 29, 2024 | $281.26 | $284.40 | $279.86 | $281.04 | 2 860 425 |
| Apr 26, 2024 | $270.88 | $285.88 | $268.06 | $285.03 | 4 564 176 |
| Apr 25, 2024 | $307.71 | $308.15 | $304.00 | $306.00 | 1 349 991 |
| Apr 24, 2024 | $311.03 | $311.03 | $307.71 | $308.83 | 635 711 |
| Apr 23, 2024 | $312.00 | $313.77 | $310.59 | $311.86 | 612 343 |
| Apr 22, 2024 | $311.00 | $313.23 | $309.38 | $311.02 | 732 960 |
| Apr 19, 2024 | $311.07 | $311.07 | $309.07 | $310.19 | 822 049 |
| Apr 18, 2024 | $307.58 | $312.02 | $307.58 | $308.70 | 611 816 |
| Apr 17, 2024 | $305.13 | $308.02 | $303.81 | $304.79 | 815 266 |
| Apr 16, 2024 | $305.68 | $306.75 | $303.80 | $304.05 | 1 163 342 |
| Apr 15, 2024 | $312.10 | $312.10 | $304.80 | $305.18 | 765 767 |
| Apr 12, 2024 | $309.37 | $312.44 | $306.74 | $308.00 | 701 368 |
| Apr 11, 2024 | $314.64 | $316.25 | $310.91 | $311.00 | 812 957 |
| Apr 10, 2024 | $317.90 | $319.47 | $315.19 | $316.00 | 777 945 |
| Apr 09, 2024 | $320.92 | $320.92 | $317.72 | $319.40 | 536 579 |
| Apr 08, 2024 | $319.34 | $320.94 | $318.59 | $319.84 | 607 844 |
| Apr 05, 2024 | $316.26 | $320.56 | $315.00 | $318.99 | 752 727 |
| Apr 04, 2024 | $325.82 | $325.82 | $313.31 | $314.77 | 1 525 098 |
| Apr 03, 2024 | $329.20 | $329.74 | $321.87 | $324.47 | 1 199 067 |
