Aon plc Historical Stock Prices

AON 
$98.42
*  
2.19
2.28%
Get AON Alerts
*Delayed - data as of May 1, 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 01-FEB-2015 TO 01-MAY-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  96.83  99.26  96.72  98.42 1,312,897
05/01/2015 96.88 99.26 96.72 98.42 1,314,408
04/30/2015 97.35 98.15 95.87 96.23 1,889,672
04/29/2015 97.76 98.41 97.24 97.88 845,396
04/28/2015 97.59 98.12 96.98 98.06 824,582
04/27/2015 98.51 98.625 97.66 97.92 1,314,313
04/24/2015 97.3 98.148 96.665 97.84 818,714
04/23/2015 96.8 97.83 96.5 97.41 742,575
04/22/2015 96.45 97.46 96.26 97.2 1,270,117
04/21/2015 97.5 97.815 96.73 97.1 1,228,461
04/20/2015 96.73 97.47 96.58 97.4 1,037,630
04/17/2015 97.11 97.14 95.69 96.17 2,058,826
04/16/2015 97.8 98.02 97.2 97.62 1,060,024
04/15/2015 98.94 99.03 98.4 98.48 821,062
04/14/2015 98.43 98.79 97.438 98.58 832,574
04/13/2015 98.27 98.99 98.07 98.62 569,339
04/10/2015 98.3 98.69 97.932 98.25 553,402
04/09/2015 98.41 98.94 97.61 98.42 764,389
04/08/2015 97.54 98.72 97.33 98.64 870,085
04/07/2015 97.84 98 97.3 97.32 711,066
04/06/2015 96.17 98.44 95.83 97.83 1,109,652
04/02/2015 96.22 96.76 95.75 96.63 874,305
04/01/2015 95.84 96.95 95.32 96.23 1,373,965
03/31/2015 97.4 97.56 95.96 96.12 1,799,944
03/30/2015 96.57 98.25 96.37 98.1 1,092,663
03/27/2015 95.94 96.7 95.51 95.87 1,345,210
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
*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?