AON - Aon plc
316.35
4.280 1.353%
Share volume: 1,583,161
Last Updated: 05-12-2026
Insurance/Insurance Agents, Brokers & Service:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$312.07
4.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $313.89 | $313.89 | $317.59 | $317.59 | $310.63 | $310.63 | $316.35 | $316.35 | 1,583,161 | $1,583,161.00 |
| 05-11-2026 | $312.42 | $312.42 | $314.85 | $314.85 | $309.87 | $309.87 | $312.07 | $312.07 | 1,166,105 | $1,166,105.00 |
| 05-08-2026 | $313.00 | $313.00 | $314.06 | $314.06 | $309.22 | $309.22 | $312.79 | $312.79 | 1,179,163 | $1,179,163.00 |
| 05-07-2026 | $307.19 | $307.19 | $315.90 | $315.90 | $306.52 | $306.52 | $313.59 | $313.59 | 1,858,930 | $1,858,930.00 |
| 05-06-2026 | $316.41 | $316.41 | $317.49 | $317.49 | $306.87 | $306.87 | $308.27 | $308.27 | 1,476,880 | $1,476,880.00 |
| 05-05-2026 | $313.67 | $313.67 | $315.41 | $315.41 | $308.99 | $308.99 | $314.55 | $314.55 | 1,177,107 | $1,177,107.00 |
| 05-04-2026 | $309.93 | $309.93 | $316.56 | $316.56 | $308.57 | $308.57 | $314.92 | $314.92 | 1,382,072 | $1,382,072.00 |
| 05-01-2026 | $326.52 | $326.52 | $326.52 | $326.52 | $310.73 | $310.73 | $311.51 | $311.51 | 1,822,712 | $1,822,712.00 |
| 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 |