Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	277.88	281.64	276.76	281.64	1,823,236	+4.73(+1.71%)
May 30, 2024	275.56	278.49	275.07	276.91	955,530	+1.09(+0.40%)
May 29, 2024	278.24	279.50	275.74	275.82	1,128,630	-3.44(-1.23%)
May 28, 2024	278.71	281.26	277.75	279.26	1,729,692	-1.49(-0.53%)
May 24, 2024	279.40	281.65	277.64	280.75	1,721,821	+1.45(+0.52%)
May 23, 2024	283.71	283.93	278.79	279.30	1,548,668	-5.35(-1.88%)
May 22, 2024	285.70	288.76	284.43	284.65	1,579,469	-5.33(-1.84%)
May 21, 2024	293.50	293.63	289.82	289.98	956,658	-2.98(-1.02%)
May 20, 2024	292.62	294.05	291.51	292.96	1,145,729	+0.51(+0.17%)
May 17, 2024	293.18	293.18	290.02	292.45	1,498,213	+0.43(+0.15%)
May 16, 2024	288.50	293.31	287.42	292.02	2,444,490	+4.23(+1.47%)
May 15, 2024	287.00	288.96	286.02	287.79	1,259,686	-0.13(-0.05%)
May 14, 2024	288.11	288.63	286.13	287.92	890,340	-0.66(-0.23%)
May 13, 2024	290.94	293.10	287.53	288.58	1,829,682	-4.52(-1.54%)
May 10, 2024	288.72	294.31	287.69	293.10	2,288,991	+5.52(+1.92%)
May 09, 2024	283.89	288.07	283.58	287.58	2,554,930	+3.77(+1.33%)
May 08, 2024	289.72	289.81	283.17	283.81	1,980,563	-4.54(-1.57%)
May 07, 2024	287.47	288.43	285.85	288.35	1,541,408	+2.88(+1.01%)
May 06, 2024	281.49	285.70	279.56	285.47	1,783,247	+5.50(+1.96%)
May 03, 2024	277.92	280.90	275.29	279.97	1,750,918	-0.12(-0.04%)
May 02, 2024	283.98	284.46	279.32	280.09	1,300,620	-3.72(-1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Aon Plc (NY: AON )

Historical Prices

Sections

Services

Contact Information

Follow Us