Aon plc Historical Stock Prices

AON 
$96.26
*  
0.26
0.27%
Get AON Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading AON now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    AON After Hours
 
 
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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  96.58  96.85  96  96.26 683,783
12/24/2014 96.78 97 96.3 96.52 657,348
12/23/2014 97.16 97.4 96.62 96.67 1,742,761
12/22/2014 97 97.25 96.58 97.04 1,013,737
12/19/2014 97.23 97.36 96.59 96.69 2,574,150
12/18/2014 96.62 96.95 95.83 96.7 2,546,040
12/17/2014 95.01 96.07 94.31 95.65 1,725,504
12/16/2014 94.53 95.97 94.48 94.51 1,817,095
12/15/2014 96.22 96.56 94.44 94.86 1,868,567
12/12/2014 95.56 96.36 94.99 95.01 1,440,527
12/11/2014 96.53 97.495 96.12 96.29 1,989,568
12/10/2014 97.02 97.78 96.13 96.32 2,447,699
12/09/2014 96.74 98.1 96.66 97.19 2,597,078
12/08/2014 95.1 97.73 94.83 97.6 3,190,247
12/05/2014 94.87 95.81 94.54 95.1 1,601,263
12/04/2014 93.49 95.4197 93.49 94.64 3,012,256
12/03/2014 92.53 93.85 92.11 93.76 1,422,744
12/02/2014 92.25 92.72 92.18 92.62 910,560
12/01/2014 92.28 92.7299 91.84 92.42 1,243,092
11/28/2014 91.8 92.7 91.48 92.49 678,912
11/26/2014 92.14 92.14 91.27 91.8 734,566
11/25/2014 92.5 92.5 91.8975 91.93 1,338,811
11/24/2014 91.64 92.4 91.395 92.31 1,038,943
11/21/2014 91.22 91.52 90.41 91.39 1,636,809
11/20/2014 89.76 90.95 89.76 90.32 1,126,465
11/19/2014 90.29 90.75 90.04 90.39 1,032,107
11/18/2014 90.44 90.95 90.17 90.59 945,447
11/17/2014 90.45 90.73 90.16 90.47 988,356
11/14/2014 89.81 90.69 89.56 89.85 881,027
11/13/2014 90.26 90.93 89.84 89.91 1,017,024
11/12/2014 90.15 90.6 89.61 90.38 874,020
11/11/2014 90.5 91 89.8 90.18 1,039,264
11/10/2014 89.48 90.71 89.45 90.71 1,090,672
11/07/2014 89 89.88 88.81 89.82 1,495,267
11/06/2014 88.51 89.18 88.3501 89.18 1,389,745
11/05/2014 88.8 88.84 88.17 88.67 927,851
11/04/2014 87.26 88.53 86.8 88.45 1,573,399
11/03/2014 86.19 87.32 85.875 87.18 1,470,853
10/31/2014 83.53 86.06 83.53 86 2,073,079
10/30/2014 82.56 83.78 82.36 83.09 1,845,611
10/29/2014 83.9 83.9 82.46 82.85 1,368,078
10/28/2014 82.92 83.5 82.74 83.49 971,204
10/27/2014 82.45 82.84 82.11 82.48 818,192
10/24/2014 81.5 82.41 81.34 82.38 852,945
10/23/2014 82.48 82.835 81.34 81.58 1,288,016
10/22/2014 82.18 82.38 81.64 81.68 1,558,073
10/21/2014 80.91 81.96 80.76 81.93 3,093,451
10/20/2014 80.42 81.33 80.05 80.2 2,597,222
10/17/2014 80.61 81.48 79.93 80.97 1,674,590
10/16/2014 79.24 80.51 79.24 79.93 1,863,257
10/15/2014 79.29 80.33 78.26 80 3,116,536
10/14/2014 79.83 80.74 79.67 80.05 1,773,312
10/13/2014 80.63 80.95 79.505 79.55 2,029,957
10/10/2014 81.75 82.5872 80.421 80.45 2,630,798
10/09/2014 83.43 84.16 81.26 81.27 2,929,635
10/08/2014 84.88 84.88 82.5 83.48 4,533,498
10/07/2014 86.65 86.98 85.42 85.43 1,762,491
10/06/2014 87.79 87.96 87.03 87.27 1,207,932
10/03/2014 87.33 88.01 86.95 87.58 1,079,680
10/02/2014 86.73 87.24 86.23 86.86 945,695
10/01/2014 87.49 87.635 86.37 86.65 1,760,545
09/30/2014 87.4 87.88 87.23 87.67 1,779,214
09/29/2014 86.41 87.62 86.34 87.51 1,163,129
09/26/2014 86.47 87.465 86.27 87.19 935,919
09/25/2014 86.94 87.03 86.18 86.3 1,336,781
09/24/2014 86.21 87.44 86.16 87.29 802,760
09/23/2014 86.19 86.58 86.08 86.27 2,053,615
09/22/2014 86.73 86.81 86.24 86.5 885,881
09/19/2014 87.8 87.82 86.81 86.92 2,513,556
09/18/2014 87.42 88 87.14 87.9 1,280,943
09/17/2014 87.39 87.66 86.68 86.99 1,384,217
09/16/2014 87.09 87.3999 86.65 87.01 860,500
09/15/2014 87.1 87.66 86.77 87.3 1,028,125
09/12/2014 86.91 87.3 86.68 87.08 1,057,905
09/11/2014 86.24 87.14 86.21 86.84 708,354
09/10/2014 86.68 87.12 86.41 86.71 685,943
09/09/2014 87.24 87.49 86.39 86.47 1,125,919
09/08/2014 87.23 87.9997 87.12 87.48 751,233
09/05/2014 87.76 87.78 87.09 87.53 1,129,134
09/04/2014 87.87 88.605 87.52 87.98 1,292,884
09/03/2014 87.99 88.14 87.71 87.79 1,018,758
09/02/2014 87.39 88.3501 87.22 87.7 1,179,025
08/29/2014 87.21 87.45 86.76 87.16 898,519
08/28/2014 86.43 87.19 86.3501 86.91 756,857
08/27/2014 87.12 87.52 86.69 86.83 827,381
08/26/2014 87.42 87.72 87.06 87.08 1,100,398
08/25/2014 87.01 87.68 86.82 87.4 1,163,618
08/22/2014 87.05 87.4 86.48 86.69 1,293,891
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
05/20/2014 86.91 87.38 86.38 87.02 1,808,888
05/19/2014 86.32 87.12 86.24 86.94 1,481,262
05/16/2014 86.16 86.8 85.42 86.64 1,186,898
05/15/2014 85.44 86.35 84.8 86.21 1,532,898
05/14/2014 86.46 86.48 85.78 85.92 855,609
05/13/2014 86.22 86.9 86 86.44 1,146,567
05/12/2014 86 86.49 85.6 86.22 1,284,608
05/09/2014 85.61 85.86 84.73 85.53 1,668,019
05/08/2014 85.98 86.77 85.55 85.68 1,097,228
05/07/2014 84.94 86.82 84.94 86.36 2,021,703
05/06/2014 85.04 85.49 84.57 84.76 1,336,206
05/05/2014 84.37 85.42 84.154 85.15 1,279,892
05/02/2014 85.44 85.86 84.83 85.04 1,419,144
05/01/2014 84.66 85.95 84.51 85.39 1,388,550
04/30/2014 84.65 85.19 84.23 84.88 1,987,248
04/29/2014 84.43 85.36 84.42 84.66 1,546,929
04/28/2014 85.53 85.94 83.55 84.25 1,913,504
04/25/2014 82.14 86.29 81.68 84.95 2,808,980
04/24/2014 82.48 82.55 81.46 82.19 1,466,811
04/23/2014 82.08 82.49 81.92 82.06 939,375
04/22/2014 82 82.54 81.595 82.24 683,348
04/21/2014 82.19 82.47 81.72 82.03 699,293
04/17/2014 82.48 82.48 81.79 82.14 1,046,413
04/16/2014 81.97 82.48 81.58 82.36 1,078,296
04/15/2014 80.47 81.28 79.72 81.25 1,159,973
04/14/2014 79.97 81.23 79.7 80.44 1,042,920
04/11/2014 78.78 80.12 78.6 79.43 2,114,626
04/10/2014 82.58 82.77 79.63 79.88 1,865,221
04/09/2014 81.57 82.7 80.97 82.6 1,207,702
04/08/2014 81.07 81.84 80.76 81.2 1,201,685
04/07/2014 82.47 82.6 80.98 81.12 1,365,787
04/04/2014 84.77 84.92 82.55 82.62 1,085,309
04/03/2014 84.78 84.9 83.93 84.22 748,694
04/02/2014 84.77 85.05 84.35 84.49 756,310
04/01/2014 84.58 84.95 84.18 84.8 898,176
03/31/2014 83.25 84.34 83.25 84.28 1,494,651
03/28/2014 82.61 83.64 82.28 82.62 939,642
03/27/2014 82.67 83.06 82.12 82.45 988,214
03/26/2014 84.18 84.4 82.99 83 943,514
03/25/2014 84.74 84.97 83.51 83.9 1,112,682
03/24/2014 86.03 86.34 84.24 84.24 1,313,389
03/21/2014 86.24 86.25 85.25 85.86 1,973,686
03/20/2014 84.03 85.44 83.49 85.42 1,007,623
03/19/2014 85.5 85.52 84.16 84.23 1,282,098
03/18/2014 84.71 85.57 84.32 85.54 998,269
03/17/2014 83.27 84.65 83.07 84.57 1,191,409
03/14/2014 83.1 84.17 83.08 83.42 1,531,301
03/13/2014 85.52 85.776 83.18 83.2 3,129,336
03/12/2014 85.69 86.33 85.31 85.52 1,587,438
03/11/2014 86.98 87.39 86.06 86.29 1,603,442
03/10/2014 86.72 87.19 86.15 86.67 1,030,450
03/07/2014 86.99 87.45 86.53 86.95 966,968
03/06/2014 86.13 86.74 85.77 86.56 1,473,317
03/05/2014 86.12 86.17 85.43 85.88 1,406,870
03/04/2014 85.59 86.11 85.34 85.7 1,439,249
03/03/2014 84.86 85.07 84.08 84.63 1,082,808
02/28/2014 85.75 85.95 84.87 85.6 3,064,735
02/27/2014 85.6 86.54 85.36 85.76 2,369,081
02/26/2014 86.21 86.33 85.22 85.33 1,788,200
02/25/2014 86.41 86.78 85.95 86.16 1,548,051
02/24/2014 85.86 87.27 85.86 86.68 1,800,221
02/21/2014 85.56 86.45 85.43 86.22 2,023,572
02/20/2014 84.51 85.8 84.25 85.41 1,624,521
02/19/2014 85.03 85.685 84.405 84.78 1,666,505
02/18/2014 84.24 85.84 83.25 85.16 1,836,672
02/14/2014 84.02 85.42 83.95 85.23 1,591,954
02/13/2014 82.68 84.41 82.65 84.32 1,622,127
02/12/2014 83.07 84.1195 82.99 83.43 1,436,768
02/11/2014 81.25 83.63 80.93 83.18 2,672,797
02/10/2014 80.91 81.72 80.54 81.65 1,596,548
02/07/2014 78.19 81.2025 77.9 81.02 2,578,172
02/06/2014 77.6 77.98 76.49 77.33 1,940,025
02/05/2014 77.21 77.865 76.98 77.47 1,791,036
02/04/2014 77.31 77.71 76.74 77.4 1,875,737
02/03/2014 80.19 80.4597 76.81 76.88 2,763,475
01/31/2014 79.23 80.88 77.85 80.46 1,937,058
01/30/2014 80.03 80.75 79.61 80.74 2,000,442
01/29/2014 79.51 80.33 79.32 79.55 2,565,765
01/28/2014 79.18 80.36 79.18 80.08 1,192,666
01/27/2014 78.67 80.1 78.485 78.93 2,021,470
01/24/2014 80.6 80.91 78.41 78.41 1,902,446
01/23/2014 82.01 82.06 80.64 81.29 1,805,272
01/22/2014 83.7 83.96 82.28 82.76 2,078,587
01/21/2014 84.35 84.63 83.44 83.7 1,128,116
01/17/2014 84.42 84.51 83.98 84.15 961,593
01/16/2014 83.15 84.04 82.98 84.02 891,799
01/15/2014 83 83.415 82.83 83.4 1,161,499
01/14/2014 81.37 82.975 81.035 82.91 1,259,561
01/13/2014 82.15 82.45 80.68 80.92 1,370,438
01/10/2014 83.67 83.72 82.26 82.52 1,081,854
01/09/2014 82.15 83.745 82.15 83.65 1,372,148
01/08/2014 82.12 82.219 81.51 81.9 1,880,559
01/07/2014 82.34 82.66 82.105 82.3 1,474,197
01/06/2014 83.02 83.21 81.72 81.74 1,214,056
01/03/2014 82.69 82.98 82.34 82.6 860,395
01/02/2014 83.36 83.7 82.26 82.36 1,209,157
12/31/2013 83.56 84.33 83.53 83.89 970,534
12/30/2013 83.13 83.87 83.09 83.25 1,540,304
12/27/2013 83.89 84 82.93 83.41 1,084,614
12/26/2013 83.65 84 82.97 83.47 937,396
12/24/2013 82.68 83.8 82.66 83.62 584,689
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?