AON - Aon plc
311.51
-0.140 -0.045%
Share volume: 1,822,712
Last Updated: 05-01-2026
Insurance/Insurance Agents, Brokers & Service:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$311.65
0.68
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $326.52 | $326.52 | $326.52 | $326.52 | $310.73 | $310.73 | $311.51 | $311.51 | 1,822,712 | $1,775,957.00 |
| 04-30-2026 | $312.43 | $311.61 | $314.02 | $313.19 | $307.02 | $306.21 | $311.65 | $310.83 | 2,614,635 | $2,614,635.00 |
| 04-29-2026 | $319.89 | $319.05 | $323.12 | $322.27 | $319.11 | $318.27 | $322.49 | $321.64 | 1,157,124 | $1,157,124.00 |
| 04-28-2026 | $326.73 | $325.87 | $328.95 | $328.08 | $320.52 | $319.68 | $321.68 | $320.83 | 1,312,170 | $1,312,170.00 |
| 04-27-2026 | $319.53 | $318.69 | $325.95 | $325.09 | $319.00 | $318.16 | $323.78 | $322.93 | 1,248,902 | $1,248,902.00 |
| 04-24-2026 | $322.42 | $322.42 | $323.79 | $323.79 | $318.64 | $318.64 | $321.14 | $321.14 | 761,208 | $761,208.00 |
| 04-23-2026 | $326.35 | $326.35 | $328.13 | $328.13 | $321.60 | $321.60 | $323.56 | $323.56 | 941,398 | $941,398.00 |
| 04-22-2026 | $333.80 | $333.80 | $334.92 | $334.92 | $324.28 | $324.28 | $326.86 | $326.86 | 1,281,855 | $1,281,855.00 |
| 04-21-2026 | $332.93 | $332.93 | $336.89 | $336.89 | $331.75 | $331.75 | $335.32 | $335.32 | 1,215,040 | $1,215,040.00 |
| 04-20-2026 | $331.45 | $331.45 | $334.35 | $334.35 | $330.91 | $330.91 | $331.95 | $331.95 | 792,190 | $792,190.00 |