Aon plc Historical Stock Prices

AON 
$96.03
*  
0.08
0.08%
Get AON Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading AON now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AON Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  95.55  96.28  95.294  96.03 1,145,042
03/26/2015 95.52 96.28 95.294 96.03 1,147,524
03/25/2015 98.24 98.5 95.94 95.95 980,078
03/24/2015 98.82 99.29 98.16 98.18 701,747
03/23/2015 99.85 99.85 99.07 99.09 869,833
03/20/2015 99.17 99.94 98.41 99.3 1,948,394
03/19/2015 99.21 99.21 97.82 98.91 791,893
03/18/2015 98.23 100 97.37 99.53 1,011,734
03/17/2015 98.27 98.73 97.32 98.5 863,941
03/16/2015 96.4 98.85 96.4 98.75 1,109,272
03/13/2015 98.18 98.29 96.35 96.88 924,310
03/12/2015 97.1 98.31 96.55 98.28 1,016,354
03/11/2015 95.96 96.66 95.56 96.43 729,815
03/10/2015 97.96 98.41 96 96.02 1,623,772
03/09/2015 98.78 99.16 98.0617 98.93 810,120
03/06/2015 100.06 101 98.58 98.79 889,825
03/05/2015 99.69 100.3 99.34 100.23 756,902
03/04/2015 99.81 99.97 99.12 99.63 1,109,018
03/03/2015 99.95 100.57 99.41 99.92 1,040,796
03/02/2015 100.32 100.32 99.78 100.24 1,169,695
02/27/2015 100.35 107.08 99.65 100.36 1,295,907
02/26/2015 100.24 100.45 99.45 100.22 1,255,822
02/25/2015 100.24 101 100.21 100.45 968,612
02/24/2015 100.3 100.95 100.1 100.59 946,960
02/23/2015 99.98 100.71 99.41 100.51 1,300,749
02/20/2015 100 100.49 99.23 100.34 1,264,767
02/19/2015 100.32 100.66 99.95 100.28 811,143
02/18/2015 100.69 101.22 99.77 100.56 1,251,924
02/17/2015 100.3 101.18 100.3 100.71 1,369,701
02/13/2015 100.58 101.3 100.3 100.56 1,476,586
02/12/2015 100.02 100.99 99.89 100.74 1,627,307
02/11/2015 98.27 100.245 98.01 100.08 1,687,138
02/10/2015 97 98.34 96.96 98.19 1,674,036
02/09/2015 96.18 96.96 95.76 96.64 1,291,969
02/06/2015 94.99 97 94.96 96.42 2,794,447
02/05/2015 93.2 93.99 92.88 93.72 1,304,405
02/04/2015 92.6 93.69 92.49 93.12 1,387,079
02/03/2015 92.21 92.81 91.99 92.77 1,105,125
02/02/2015 90.36 91.88 89.65 91.85 1,254,530
01/30/2015 90.22 90.94 89.35 90.05 2,157,343
01/29/2015 90.83 91.43 90.34 91.18 1,249,482
01/28/2015 93.84 94.05 91.04 91.09 1,425,189
01/27/2015 93.59 94.17 92.82 93.34 866,919
01/26/2015 94.24 94.6 93.74 94.17 755,445
01/23/2015 95.98 96.3 94.35 94.42 865,465
01/22/2015 94.89 96.04 94.13 95.7 1,261,245
01/21/2015 94.29 95.4 93.35 94.55 959,967
01/20/2015 95.92 96.16 94.1 94.67 948,788
01/16/2015 93.73 95.62 93.63 95.56 1,402,922
01/15/2015 93.75 94.57 93.04 93.55 1,073,203
01/14/2015 92.64 93.73 92.16 93.69 1,529,505
01/13/2015 94.2 95.64 93.23 93.83 952,366
01/12/2015 94.66 95.23 93.4 93.44 967,705
01/09/2015 95.27 95.49 94.47 94.78 911,246
01/08/2015 94.54 95.86 94.46 95.3 1,444,122
01/07/2015 92.71 93.98 92.3001 93.92 1,190,289
01/06/2015 93.97 94.93 92.64 92.86 1,793,237
01/05/2015 93.88 94.31 93.03 93.42 1,107,572
01/02/2015 95.49 96.05 93.6 94.33 933,906
12/31/2014 96.35 96.65 94.79 94.83 997,249
12/30/2014 95.94 96.5 95.73 96.23 834,402
12/29/2014 96.02 96.53 95.64 95.93 789,592
12/26/2014 96.85 96.85 96 96.26 683,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?