Aon plcAONNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $351.41 | $353.36 | $350.12 | $350.80 | 678,434 |
| 1/8/2026 | $349.03 | $355.43 | $347.22 | $351.97 | 861,739 |
| 1/7/2026 | $348.13 | $353.16 | $342.92 | $349.92 | 1.39M |
| 1/6/2026 | $350.35 | $353.53 | $348.32 | $349.67 | 797,800 |
| 1/5/2026 | $340.91 | $352.16 | $339.39 | $351.29 | 992,717 |
| 1/2/2026 | $351.12 | $351.65 | $342.75 | $344.27 | 780,641 |
| 12/31/2025 | $356.96 | $356.96 | $352.82 | $352.88 | 453,300 |
| 12/30/2025 | $355.94 | $357.57 | $353.66 | $356.49 | 440,147 |
| 12/29/2025 | $356.66 | $358.55 | $355.40 | $356.73 | 433,200 |
| 12/26/2025 | $356.24 | $357.79 | $354.14 | $356.65 | 309,400 |
| 12/24/2025 | $355.00 | $358.14 | $354.02 | $356.65 | 283,900 |
| 12/23/2025 | $355.77 | $356.81 | $353.88 | $355.87 | 590,338 |
| 12/22/2025 | $348.87 | $356.77 | $348.00 | $355.46 | 827,026 |
| 12/19/2025 | $352.66 | $354.46 | $349.91 | $350.04 | 2.46M |
| 12/18/2025 | $350.70 | $354.06 | $350.70 | $353.02 | 980,137 |
| 12/17/2025 | $350.36 | $354.40 | $349.93 | $352.03 | 885,300 |
| 12/16/2025 | $352.84 | $354.72 | $351.04 | $351.80 | 1.12M |
| 12/15/2025 | $353.71 | $355.33 | $350.98 | $354.10 | 968,847 |
| 12/12/2025 | $348.64 | $354.12 | $347.39 | $353.79 | 1.07M |
| 12/11/2025 | $342.73 | $348.12 | $340.05 | $347.40 | 1.04M |
| 12/10/2025 | $346.26 | $346.42 | $336.43 | $340.05 | 1.30M |
| 12/9/2025 | $344.32 | $348.66 | $343.08 | $346.19 | 974,829 |
| 12/8/2025 | $343.23 | $344.55 | $341.03 | $343.39 | 875,000 |
| 12/5/2025 | $346.72 | $347.57 | $340.19 | $345.20 | 1.19M |
| 12/4/2025 | $344.45 | $347.99 | $344.45 | $347.71 | 690,803 |
| 12/3/2025 | $345.49 | $347.34 | $341.98 | $344.45 | 798,400 |
| 12/2/2025 | $351.04 | $351.66 | $345.54 | $345.70 | 982,943 |
| 12/1/2025 | $352.69 | $355.48 | $350.42 | $351.17 | 1.09M |
| 11/28/2025 | $352.12 | $355.62 | $351.49 | $353.92 | 400,100 |
| 11/26/2025 | $351.49 | $353.45 | $349.77 | $352.61 | 654,734 |
| 11/25/2025 | $344.06 | $351.50 | $342.80 | $350.96 | 692,600 |
| 11/24/2025 | $347.23 | $347.32 | $343.32 | $344.70 | 1.66M |
| 11/21/2025 | $346.00 | $349.70 | $344.15 | $346.51 | 1.97M |
| 11/20/2025 | $343.75 | $346.06 | $343.18 | $345.89 | 1.12M |
| 11/19/2025 | $348.36 | $349.98 | $339.17 | $344.17 | 1.11M |
| 11/18/2025 | $352.23 | $352.64 | $344.41 | $348.54 | 1.43M |
| 11/17/2025 | $350.00 | $353.00 | $347.27 | $350.02 | 1.61M |
| 11/14/2025 | $351.85 | $354.24 | $344.87 | $350.13 | 1.23M |
| 11/13/2025 | $349.94 | $352.99 | $347.28 | $350.94 | 1.18M |
| 11/12/2025 | $349.17 | $351.59 | $345.41 | $350.11 | 1.22M |
| 11/11/2025 | $346.74 | $350.43 | $344.64 | $349.93 | 789,600 |
| 11/10/2025 | $343.34 | $346.83 | $341.02 | $344.87 | 1.10M |
| 11/7/2025 | $340.94 | $348.18 | $339.01 | $346.32 | 1.50M |
| 11/6/2025 | $340.83 | $343.61 | $339.00 | $340.00 | 897,142 |
| 11/5/2025 | $344.21 | $346.76 | $341.70 | $341.70 | 1.34M |
| 11/4/2025 | $340.11 | $344.37 | $337.82 | $344.21 | 1.07M |
| 11/3/2025 | $339.42 | $340.37 | $331.14 | $339.84 | 1.47M |
| 10/31/2025 | $336.43 | $348.61 | $334.80 | $340.68 | 2.46M |
| 10/30/2025 | $328.07 | $330.71 | $326.51 | $328.19 | 2.21M |
| 10/29/2025 | $327.93 | $329.19 | $324.28 | $326.07 | 1.53M |
| 10/28/2025 | $335.21 | $335.21 | $329.00 | $329.96 | 1.21M |
| 10/27/2025 | $337.00 | $338.61 | $335.24 | $336.87 | 1.44M |
| 10/24/2025 | $340.50 | $342.33 | $337.34 | $337.73 | 842,209 |
| 10/23/2025 | $343.00 | $343.40 | $338.25 | $341.35 | 1.24M |
| 10/22/2025 | $343.32 | $344.29 | $340.51 | $343.10 | 1.19M |
| 10/21/2025 | $343.80 | $346.37 | $342.18 | $343.43 | 981,539 |
| 10/20/2025 | $347.22 | $347.22 | $341.40 | $344.11 | 935,111 |
| 10/17/2025 | $344.07 | $348.31 | $344.06 | $346.60 | 2.06M |
| 10/16/2025 | $348.92 | $349.04 | $337.92 | $343.12 | 1.82M |
| 10/15/2025 | $357.49 | $359.97 | $353.93 | $355.80 | 1.09M |
| 10/14/2025 | $353.78 | $360.82 | $352.40 | $360.51 | 845,702 |
| 10/13/2025 | $357.11 | $359.56 | $351.87 | $353.36 | 728,750 |