Aon plc Historical Stock Prices

AON 
$86.69
*  
0.24
0.28%
Get AON Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading AON now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  87.06  87.40  86.48  86.69 1,293,691
08/21/2014 86.31 87.18 86.14 86.93 1,607,384
08/20/2014 85.63 86.5899 85.63 86.29 1,905,362
08/19/2014 85.72 86.41 85.48 86.02 2,151,891
08/18/2014 84.98 85.78 84.9 85.51 1,512,948
08/15/2014 85.49 85.865 84.13 84.59 2,070,631
08/14/2014 85.8 85.92 85.165 85.24 1,651,514
08/13/2014 85.59 86.23 85.45 85.87 928,820
08/12/2014 84.61 85.38 84.61 84.98 936,872
08/11/2014 84.68 85.09 84.33 84.87 1,076,526
08/08/2014 83.69 84.7 83.66 84.56 1,030,609
08/07/2014 83.77 83.84 83.11 83.48 1,102,910
08/06/2014 83.06 84.22 83.06 83.56 1,763,091
08/05/2014 84.13 84.175 83.11 83.21 1,716,456
08/04/2014 84.27 84.515 83.5 84.39 1,181,130
08/01/2014 84.24 84.63 83.72 83.94 1,250,959
07/31/2014 85.59 85.9 84.32 84.36 1,595,103
07/30/2014 86.09 86.22 84.96 86.09 1,587,250
07/29/2014 87.42 87.63 86.14 86.14 1,529,033
07/28/2014 85.55 87.55 85.55 87.4 1,609,490
07/25/2014 90.09 90.09 85.81 86.32 2,810,429
07/24/2014 91.25 91.25 90.77 90.97 1,422,173
07/23/2014 91.23 91.28 90.87 91.08 1,295,410
07/22/2014 89.94 91.16 89.71 91.05 1,376,213
07/21/2014 89.2 89.795 88.7 89.7 1,175,168
07/18/2014 89.31 89.72 88.9 89.69 759,909
07/17/2014 89.33 89.9 89.04 89.06 1,028,572
07/16/2014 89.95 89.96 89.47 89.61 843,685
07/15/2014 90.23 90.3 89.35 89.49 1,257,646
07/14/2014 90.27 90.86 89.97 90.02 1,031,601
07/11/2014 89.75 90.25 89.48 90.09 713,670
07/10/2014 89.56 90.29 89.03 89.96 1,183,843
07/09/2014 90 90.18 89.65 89.98 654,857
07/08/2014 90.47 90.47 89.82 90.08 787,512
07/07/2014 90.14 90.62 89.85 90.53 779,592
07/03/2014 90.58 90.61 89.93 90.3 655,620
07/02/2014 90.5 91.025 90.1 90.24 834,446
07/01/2014 90.19 91.07 90.09 90.8 954,744
06/30/2014 90.45 90.56 89.86 90.09 942,916
06/27/2014 89.8 90.47 89.46 90.39 1,379,634
06/26/2014 90.71 90.71 89.74 89.97 936,102
06/25/2014 89.51 90.76 89.51 90.63 1,097,251
06/24/2014 90.48 90.72 89.84 89.88 1,216,661
06/23/2014 90.94 91.05 90.4 90.87 1,046,271
06/20/2014 90.96 90.98 90.46 90.69 2,417,053
06/19/2014 91.02 91.07 90.26 90.64 883,536
06/18/2014 90.2 91.07 89.8 90.9 2,576,886
06/17/2014 89.56 90.095 89.27 89.98 1,162,191
06/16/2014 89.86 90 89.41 89.76 971,104
06/13/2014 89.81 90.27 89.56 89.93 1,225,218
06/12/2014 90.35 90.35 89.22 89.53 1,050,029
06/11/2014 90.25 90.56 90.12 90.34 1,612,139
06/10/2014 90.26 90.62 90.13 90.4 1,023,340
06/09/2014 90.5 90.65 90.3 90.61 1,498,502
06/06/2014 90.21 90.77 90.07 90.51 1,202,959
06/05/2014 90 90.19 89.41 90.06 1,094,246
06/04/2014 89.2 89.9642 89.14 89.76 800,211
06/03/2014 89.74 90.07 89.37 89.53 965,018
06/02/2014 90.11 90.37 89.63 89.91 1,158,655
05/30/2014 89.53 90.06 89.365 89.94 1,845,035
05/29/2014 89.5 89.93 88.97 89.8 1,693,889
05/28/2014 89.15 89.5 88.942 89.12 1,595,588
05/27/2014 88.5 89.35 88.45 89.17 1,505,917
05/23/2014 87.97 88.61 87.76 88.43 1,487,774
05/22/2014 87.36 88.25 87.28 88.02 1,815,848
05/21/2014 87.3 88.12 87.04 87.73 2,073,084
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?