AON - Aon plc
339.07
1.270 0.375%
Share volume: 1,414,284
Last Updated: 03-03-2026
Insurance/Insurance Agents, Brokers & Service:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$337.80
1.27
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $333.37 | $333.37 | $339.36 | $339.36 | $331.71 | $331.71 | $339.07 | $339.07 | 1,414,284 | $1,414,284.00 |
| 03-02-2026 | $332.02 | $332.02 | $340.32 | $340.32 | $331.96 | $331.96 | $337.80 | $337.80 | 1,270,670 | $1,270,670.00 |
| 02-27-2026 | $331.00 | $331.00 | $337.97 | $337.97 | $330.56 | $330.56 | $335.47 | $335.47 | 2,126,224 | $2,126,224.00 |
| 02-26-2026 | $325.50 | $325.50 | $332.00 | $332.00 | $325.16 | $325.16 | $330.27 | $330.27 | 1,062,012 | $1,062,012.00 |
| 02-25-2026 | $319.90 | $319.90 | $325.04 | $325.04 | $317.78 | $317.78 | $324.66 | $324.66 | 1,410,584 | $1,410,584.00 |
| 02-24-2026 | $316.96 | $316.96 | $321.30 | $321.30 | $312.58 | $312.58 | $319.33 | $319.33 | 1,471,217 | $1,471,217.00 |
| 02-23-2026 | $324.71 | $324.71 | $326.44 | $326.44 | $314.89 | $314.89 | $315.31 | $315.31 | 1,425,723 | $1,425,723.00 |
| 02-20-2026 | $325.94 | $325.94 | $327.20 | $327.20 | $323.18 | $323.18 | $325.07 | $325.07 | 1,264,997 | $1,264,997.00 |
| 02-19-2026 | $322.77 | $322.77 | $324.31 | $324.31 | $320.91 | $320.91 | $324.30 | $324.30 | 1,015,749 | $1,015,749.00 |
| 02-18-2026 | $322.93 | $322.93 | $326.41 | $326.41 | $321.03 | $321.03 | $322.98 | $322.98 | 1,172,298 | $1,172,298.00 |