Aon plcAONNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $332.02 | $340.32 | $331.96 | $337.80 | 1.27M |
| 2/27/2026 | $331.00 | $337.97 | $330.56 | $335.47 | 2.13M |
| 2/26/2026 | $325.50 | $332.00 | $325.16 | $330.27 | 1.06M |
| 2/25/2026 | $319.90 | $325.04 | $317.78 | $324.66 | 1.41M |
| 2/24/2026 | $316.96 | $321.30 | $312.58 | $319.33 | 1.47M |
| 2/23/2026 | $324.71 | $326.44 | $314.89 | $315.31 | 1.43M |
| 2/20/2026 | $325.94 | $327.20 | $323.18 | $325.07 | 1.26M |
| 2/19/2026 | $322.77 | $324.31 | $320.91 | $324.30 | 1.02M |
| 2/18/2026 | $322.93 | $326.41 | $321.03 | $322.98 | 1.17M |
| 2/17/2026 | $324.85 | $329.57 | $320.00 | $325.96 | 1.86M |
| 2/13/2026 | $317.95 | $322.39 | $313.16 | $321.70 | 2.22M |
| 2/12/2026 | $309.71 | $317.58 | $304.59 | $314.49 | 2.83M |
| 2/11/2026 | $315.32 | $317.91 | $307.01 | $309.97 | 2.96M |
| 2/10/2026 | $312.99 | $322.08 | $312.99 | $317.92 | 3.97M |
| 2/9/2026 | $340.76 | $343.92 | $309.13 | $310.34 | 3.89M |
| 2/6/2026 | $344.71 | $345.00 | $340.58 | $342.04 | 1.33M |
| 2/5/2026 | $350.32 | $353.68 | $343.19 | $343.36 | 1.42M |
| 2/4/2026 | $348.28 | $355.96 | $348.18 | $350.21 | 1.27M |
| 2/3/2026 | $347.31 | $351.15 | $343.20 | $346.84 | 1.27M |
| 2/2/2026 | $353.14 | $358.04 | $348.25 | $349.61 | 1.37M |
| 1/30/2026 | $346.96 | $351.80 | $341.17 | $349.64 | 1.94M |
| 1/29/2026 | $335.62 | $343.28 | $335.57 | $342.95 | 2.15M |
| 1/28/2026 | $329.41 | $335.23 | $327.53 | $333.00 | 1.34M |
| 1/27/2026 | $337.18 | $337.78 | $325.90 | $330.75 | 1.33M |
| 1/26/2026 | $339.32 | $342.00 | $336.92 | $338.87 | 1.16M |
| 1/23/2026 | $336.14 | $338.84 | $333.85 | $338.69 | 1.05M |
| 1/22/2026 | $331.99 | $336.58 | $330.30 | $335.96 | 1.37M |
| 1/21/2026 | $339.50 | $341.83 | $330.77 | $332.76 | 1.59M |
| 1/20/2026 | $341.38 | $342.97 | $337.44 | $339.50 | 1.65M |
| 1/16/2026 | $343.28 | $344.39 | $340.60 | $343.86 | 882,946 |
| 1/15/2026 | $346.00 | $347.06 | $342.70 | $344.84 | 915,900 |
| 1/14/2026 | $344.70 | $347.83 | $344.50 | $346.00 | 1.02M |
| 1/13/2026 | $348.88 | $350.70 | $343.23 | $344.59 | 1.03M |
| 1/12/2026 | $351.00 | $353.93 | $349.37 | $350.49 | 1.05M |
| 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 |