Historical Stock Prices

AON 
$82.14
*  
0.22
 negative 
0.27%
Get AON Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
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
12/23/2013 83.34 83.55 82.3 82.68 1,183,131
12/20/2013 83.4 83.72 82.92 82.94 2,458,427
12/19/2013 83.51 83.6699 82.17 83.09 1,721,039
12/18/2013 82 84.06 81.7425 83.93 2,070,303
12/17/2013 82.06 82.34 81.365 81.82 1,297,280
12/16/2013 81.89 82.33 81.46 81.85 1,216,189
12/13/2013 82.04 82.39 81.43 81.61 783,627
12/12/2013 81.52 82.28 81.52 81.9 1,300,354
12/11/2013 82.87 83.24 81.59 81.75 1,382,778
12/10/2013 82.3 83.28 82.23 83.07 1,359,860
12/09/2013 82.61 83.34 82.38 82.9 1,176,700
12/06/2013 82.56 82.95 82.33 82.75 1,226,937
12/05/2013 81.13 81.72 81.02 81.46 1,076,712
12/04/2013 81.55 82.17 81.04 81.47 1,149,259
12/03/2013 81.61 82.55 81.56 81.88 1,239,325
12/02/2013 81.55 82.53 81.2225 81.86 1,072,083
11/29/2013 82.21 82.42 81.54 81.64 432,614
11/27/2013 81.89 82.37 81.73 82.29 1,055,761
11/26/2013 81.56 82.3 81.29 81.87 1,898,593
11/25/2013 82.5 82.5 81.3 81.37 1,225,560
11/22/2013 81.68 82.55 81.02 82.55 1,499,022
11/21/2013 80.66 81.52 80.637 81.38 1,077,210
11/20/2013 80.87 81.29 80.17 80.43 1,028,055
11/19/2013 81.25 81.82 80.36 80.53 1,388,500
11/18/2013 81.6 81.82 81.02 81.17 855,324
11/15/2013 80.72 81.58 80.615 81.58 2,342,918
11/14/2013 80.41 81.32 80.2 80.81 1,336,685
11/13/2013 79.15 80.18 79.15 80.17 2,130,286
11/12/2013 81.26 81.44 80.32 80.57 933,586
11/11/2013 80.62 81.73 80.56 81.7 1,384,136
11/08/2013 79.39 80.63 79.23 80.6 1,779,431
11/07/2013 80.21 80.22 79.38 79.43 2,007,580
11/06/2013 79.15 80.07 78.74 80.05 1,843,207
11/05/2013 78.49 79.08 78.32 78.69 1,947,866
11/04/2013 78.88 78.99 77.79 78.62 1,542,382
11/01/2013 79.38 79.45 78.44 78.77 1,640,170
10/31/2013 80.12 80.15 79.08 79.09 2,230,809
10/30/2013 79.49 80.42 78.51 80.24 3,859,339
10/29/2013 78.14 79.74 77.99 79.71 3,496,070
10/28/2013 77.59 78.4 77.55 78.07 2,067,126
10/25/2013 75.19 78.75 74.6 77.54 4,472,985
10/24/2013 76.15 76.9 75.45 75.58 2,730,123
10/23/2013 75.94 75.99 75.54 75.85 1,594,091
10/22/2013 75.42 76.52 75.37 76.36 2,594,537
10/21/2013 75.3 75.43 74.85 75.1 820,657
10/18/2013 74.45 75.545 74.12 75.39 2,481,271
10/17/2013 73.6 74.49 73.33 74.2 2,529,220
10/16/2013 73.11 73.95 73.07 73.85 2,362,345
10/15/2013 73.41 73.9 72.56 72.63 2,317,080
10/14/2013 72.92 73.71 72.65 73.69 1,428,282
10/11/2013 72.99 73.24 72.805 73.1 1,929,066
10/10/2013 71.9 73.01 71.9 72.93 2,814,840
10/09/2013 71.48 71.68 70.72 71.25 1,418,027
10/08/2013 72.15 72.38 71.36 71.38 1,290,968
10/07/2013 72.09 72.63 72.03 72.15 1,046,545
10/04/2013 72.69 73.03 72.28 72.83 2,482,513
10/03/2013 73.6 73.62 72.44 72.72 2,194,833
10/02/2013 73.33 73.83 72.59 73.63 1,960,538
10/01/2013 74.63 74.725 73.26 73.65 6,392,105
09/30/2013 74.48 74.86 74.22 74.44 2,104,839
09/27/2013 75.35 75.555 74.94 75.07 1,476,185
09/26/2013 75.61 76.03 75.24 75.42 1,299,617
09/25/2013 76.04 76.275 75.15 75.5 1,590,051
09/24/2013 75.55 76.3 75.2 76.02 1,843,100
09/23/2013 75.35 76.22 75.08 75.53 2,087,094
09/20/2013 75.16 76.06 74.93 75.52 4,066,579
09/19/2013 73.93 75.93 73.93 75.14 4,256,938
09/18/2013 70.17 73.96 70.06 73.95 4,087,997
09/17/2013 69.25 70.08 69.24 70.01 1,502,556
09/16/2013 69.12 69.44 68.51 69.11 2,247,836
09/13/2013 68.5 68.89 68.27 68.52 1,036,988
09/12/2013 68.4 68.63 68.169 68.41 1,076,104
09/11/2013 68.5 68.77 68.27 68.51 1,234,773
09/10/2013 68.2 68.65 68.02 68.65 1,275,620
09/09/2013 66.82 67.7 66.61 67.7 807,959
09/06/2013 66.79 67.03 65.91 66.49 917,195
09/05/2013 66.44 67.04 66.2701 66.73 853,273
09/04/2013 66.77 66.94 66.34 66.55 947,090
09/03/2013 67.17 67.49 66.26 66.69 661,787
08/30/2013 66.97 67 66.12 66.38 866,052
08/29/2013 66.66 67.56 66.6 66.93 1,177,299
08/28/2013 66.22 67.56 66.08 66.95 1,805,247
08/27/2013 67.07 67.32 66.22 66.26 1,493,145
08/26/2013 68.43 68.66 67.72 67.76 1,819,591
08/23/2013 68.6 68.72 68.375 68.5 1,269,164
08/22/2013 68.09 68.79 68.07 68.6 1,438,897
08/21/2013 68.37 68.57 67.77 68.02 1,496,341
08/20/2013 68.5 68.81 68.25 68.51 2,070,402
08/19/2013 68.14 69.11 68.14 68.53 1,443,658
08/16/2013 67.95 68.71 67.9 68.39 2,937,487
08/15/2013 68.3 68.61 67.87 68.03 1,518,693
08/14/2013 68.76 69.175 68.4 68.84 1,208,083
08/13/2013 68.35 69.04 68.27 68.85 1,206,714
08/12/2013 68.7 69.16 68 68.15 1,496,677
08/09/2013 68.32 69.315 68.32 69.08 1,300,605
08/08/2013 68.95 69.2999 68.78 69.02 1,400,120
08/07/2013 68.72 68.95 68.35 68.64 1,070,954
08/06/2013 68.69 69.23 68.45 68.97 1,901,212
08/05/2013 68.85 69.08 68.55 68.93 1,090,482
08/02/2013 68.63 69.15 68.23 69.08 1,489,086
08/01/2013 67.87 69.59 67.87 68.65 2,535,750
07/31/2013 67.65 68.275 67.4 67.5 1,713,362
07/30/2013 66.8 67.68 66.67 67.42 1,315,612
07/29/2013 67.47 67.47 66.34 66.53 901,679
07/26/2013 67.09 67.53 66.12 67.53 1,128,227
07/25/2013 66.45 67.59 66.41 67.55 1,252,361
07/24/2013 67.15 67.22 66.72 66.88 1,130,898
07/23/2013 67.48 67.63 66.97 67.06 831,626
07/22/2013 67.5 67.74 67.38 67.51 809,659
07/19/2013 67.5 67.6 67.05 67.48 1,248,541
07/18/2013 67.5 67.95 67.17 67.51 1,130,591
07/17/2013 67.45 67.76 66.9 67.38 649,364
07/16/2013 67.5 67.69 66.73 67.16 1,439,134
07/15/2013 66.94 67.87 66.78 67.42 1,056,043
07/12/2013 67.11 67.25 66.41 67.02 839,118
07/11/2013 66.19 67.25 66.1 67.16 735,173
07/10/2013 65.28 65.72 65.0396 65.3 1,201,826
07/09/2013 65.88 66.49 65.145 65.37 1,265,179
07/08/2013 65.76 66.34 65.06 65.43 1,195,331
07/05/2013 65.03 65.66 64.89 65.66 532,023
07/03/2013 64.64 64.94 64.195 64.61 456,967
07/02/2013 65.19 65.92 64.705 65.09 1,248,426
07/01/2013 64.87 65.61 64.55 65.36 1,097,436
06/28/2013 64.57 64.74 63.95 64.35 3,203,246
06/27/2013 64.74 65 64.61 64.96 764,752
06/26/2013 64.18 64.545 63.76 64.44 1,137,126
06/25/2013 63.27 63.905 63.21 63.69 1,534,322
06/24/2013 62.87 63.215 62.19 62.84 920,202
06/21/2013 63.25 63.58 62.79 63.26 1,434,329
06/20/2013 63.39 63.82 62.7 62.86 1,356,446
06/19/2013 65.45 65.68 63.85 63.89 1,433,397
06/18/2013 65.54 65.7 65.05 65.63 1,240,517
06/17/2013 65.19 65.73 64.915 65.38 1,377,867
06/14/2013 65.54 65.7 64.83 64.89 1,113,181
06/13/2013 64.85 65.72 64.52 65.53 1,287,536
06/12/2013 65.61 65.61 64.81 64.84 941,243
06/11/2013 64.7 65.57 64.03 65.2 1,041,849
06/10/2013 65.61 65.76 64.93 65.17 1,420,833
06/07/2013 64.73 65.61 64.54 65.55 1,756,071
06/06/2013 62.94 64.05 62.64 64.03 1,129,470
06/05/2013 63.02 63.385 62.735 62.91 1,342,737
06/04/2013 63.74 63.96 62.9 63.08 1,469,928
06/03/2013 63.69 64.26 62.94 63.72 2,166,040
05/31/2013 65.88 66.33 63.64 63.67 4,336,410
05/30/2013 66.29 67.26 66.17 66.41 1,427,618
05/29/2013 65.59 66.74 65.24 66.3 2,410,641
05/28/2013 66.1 66.7 65.94 66.03 1,480,192
05/24/2013 65.04 65.765 64.8501 65.73 1,642,935
05/23/2013 65.09 65.49 64.76 65.26 1,863,919
05/22/2013 66.12 66.59 65.56 65.75 1,531,571
05/21/2013 65.89 66.44 65.89 66.18 1,041,268
05/20/2013 66.17 66.63 65.83 66.11 1,425,843
05/17/2013 66.46 66.73 66.19 66.29 1,721,919
05/16/2013 66.19 66.58 66.11 66.22 1,557,890
05/15/2013 65.78 66.495 65.7 66.44 1,260,265
05/14/2013 65.42 66.08 65.3825 65.92 1,622,663
05/13/2013 64.28 65.56 64.28 65.54 1,573,508
05/10/2013 64.49 64.93 64.3 64.5 1,452,120
05/09/2013 64.76 64.99 64.37 64.47 2,296,140
05/08/2013 63.77 64.95 63.671 64.8 2,516,174
05/07/2013 63.5 63.87 63.33 63.71 1,953,175
05/06/2013 63.15 63.53 63.06 63.5 2,423,294
05/03/2013 62.94 63.4 62.71 63.31 1,865,097
05/02/2013 61.38 62.5 61.06 62.44 2,213,369
05/01/2013 60.38 61.61 60.21 61.3 2,670,930
04/30/2013 59.61 60.39 59.45 60.35 2,343,535
04/29/2013 59.07 59.9 58.84 59.67 1,493,874
04/26/2013 61.11 61.11 58.48 59 3,263,841
04/25/2013 61.23 61.56 61.16 61.29 1,495,521
04/24/2013 61.31 61.715 61.09 61.16 915,498
04/23/2013 60.69 61.16 60.6 61.13 1,463,634
04/22/2013 60.26 60.81 60.16 60.6 1,503,697
04/19/2013 59.83 60.205 59.64 60.15 1,910,111
04/18/2013 60.56 60.86 59.5 59.67 1,940,062
04/17/2013 61.64 61.87 60.61 60.67 2,470,859
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 your brokers before you trade


Want to trade FX?