Aon Plc (NY: AON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	288.46	291.67	286.75	289.46	5,103,189	-0.90(-0.31%)
Nov 29, 2021	290.77	291.75	285.82	290.36	1,277,578	+2.53(+0.88%)
Nov 26, 2021	287.25	288.88	281.41	287.84	901,090	-4.51(-1.54%)
Nov 24, 2021	289.71	293.04	287.75	292.35	1,151,157	+1.68(+0.58%)
Nov 23, 2021	292.49	293.97	288.50	290.67	1,173,502	-1.50(-0.51%)
Nov 22, 2021	290.38	294.41	287.81	292.16	1,314,098	+1.70(+0.59%)
Nov 19, 2021	287.89	293.44	285.72	290.46	1,341,751	+1.92(+0.66%)
Nov 18, 2021	293.88	294.35	288.48	288.54	1,308,643	-4.87(-1.66%)
Nov 17, 2021	296.67	297.86	293.38	293.42	1,354,261	-3.00(-1.01%)
Nov 16, 2021	294.60	301.36	294.49	296.42	1,311,390	+2.39(+0.81%)
Nov 15, 2021	293.46	297.18	292.20	294.03	1,132,811	+0.10(+0.03%)
Nov 12, 2021	293.35	294.58	292.00	293.93	1,158,107	+1.06(+0.36%)
Nov 11, 2021	291.55	293.81	288.32	292.88	1,189,388	+1.51(+0.52%)
Nov 10, 2021	290.61			291.37	1,402,225	+0.19(+0.06%)
Nov 09, 2021	289.07	294.70	288.82	291.18	1,399,147	+0.90(+0.31%)
Nov 08, 2021	283.58	291.64	282.62	290.28	1,148,554	+7.91(+2.80%)
Nov 05, 2021	286.64	286.78	279.89	282.38	1,499,128	-1.44(-0.51%)
Nov 04, 2021	286.52	291.16	283.25	283.81	2,197,040	-4.79(-1.66%)
Nov 03, 2021	299.26	299.26	288.31	288.60	1,923,065	-9.58(-3.21%)
Nov 02, 2021	301.27	302.30	295.64	298.18	1,643,138	-2.10(-0.70%)
Nov 01, 2021	310.17	306.16	299.53	300.29	1,365,005	-12.81(-4.09%)
Oct 29, 2021	310.52	319.29	302.41	313.10	1,651,923	-0.64(-0.20%)
Oct 28, 2021	309.82	314.40	309.82	313.73	1,950,417	+4.11(+1.33%)
Oct 27, 2021	312.93	314.93	309.39	309.62	1,060,033	-3.29(-1.05%)
Oct 26, 2021	313.69	314.60		312.91	998,126	+0.13(+0.04%)
Oct 25, 2021	313.62	315.07	311.50	312.79	1,012,668	-0.69(-0.22%)
Oct 22, 2021	312.82	314.53	309.77	313.48	969,780	+1.38(+0.44%)
Oct 21, 2021	307.12	312.65	305.14	312.10	1,351,415	+5.39(+1.76%)
Oct 20, 2021	302.12	306.76	301.08	306.71	963,388	+4.27(+1.41%)
Oct 19, 2021	300.31	302.44	298.61	302.44	889,651	+3.55(+1.19%)
Oct 18, 2021	301.43	303.37	297.20	298.89	1,559,487	-3.33(-1.10%)
Oct 15, 2021	302.84	304.64	301.70	302.22	1,278,147	+0.93(+0.31%)
Oct 14, 2021	296.34	301.55	296.13	301.29	952,100	+7.50(+2.55%)
Oct 13, 2021	292.14	293.91	289.71	293.79	792,135	+1.91(+0.65%)
Oct 12, 2021	289.73	293.95	287.73	291.88	806,711	+3.48(+1.21%)
Oct 11, 2021	287.46	290.30	287.22	288.41	1,116,887	+0.64(+0.22%)
Oct 08, 2021	286.43	289.16	285.20	287.76	1,029,225	+1.19(+0.42%)
Oct 07, 2021	286.29	288.85	285.21	286.57	991,984	+2.39(+0.84%)
Oct 06, 2021	282.46	285.12	280.08	284.18	1,288,499	-1.34(-0.47%)
Oct 05, 2021	281.09	286.42	278.75	285.51	1,072,681	+6.76(+2.43%)
Oct 04, 2021	281.61	284.64	277.07	278.75	1,408,522	-5.67(-1.99%)
Oct 01, 2021	280.99	286.19	279.27	284.42	1,448,444	+5.19(+1.86%)
Sep 30, 2021	285.48	286.20	279.18	279.23	1,555,386	-5.35(-1.88%)
Sep 29, 2021	283.64	286.32	282.71	284.58	769,864	+1.95(+0.69%)
Sep 28, 2021	286.12	288.09	281.23	282.63	1,193,984	-4.64(-1.62%)
Sep 27, 2021	293.05	293.13	284.36	287.27	1,359,787	-5.05(-1.73%)
Sep 24, 2021	291.16	293.81	289.97	292.32	912,765	+0.86(+0.30%)
Sep 23, 2021	293.13	295.41	290.51	291.46	1,438,232	-0.77(-0.26%)
Sep 22, 2021	286.21	293.06	285.34	292.24	1,356,784	+7.96(+2.80%)
Sep 21, 2021	282.61	285.34	282.21	284.27	1,069,303	+2.85(+1.01%)
Sep 20, 2021	278.89	281.90	278.41	281.42	1,480,138	-1.19(-0.42%)
Sep 17, 2021	282.96	286.18	282.25	282.61	1,722,672	-2.83(-0.99%)
Sep 16, 2021	286.50	287.55	284.07	285.44	834,532	-1.50(-0.52%)
Sep 15, 2021	285.72	288.33	283.07	286.94	1,763,182	+1.93(+0.68%)
Sep 14, 2021	286.62	286.79	283.38	285.01	1,390,652	-0.84(-0.29%)
Sep 13, 2021	288.25	288.47	284.15	285.86	1,102,120	+0.24(+0.09%)
Sep 10, 2021	285.99	287.33	283.94	285.61	1,012,762	-0.08(-0.03%)
Sep 09, 2021	282.44	287.72	282.44	285.69	1,530,048	+4.14(+1.47%)
Sep 08, 2021	281.27	282.33	279.98	281.55	1,305,856	+0.16(+0.06%)
Sep 07, 2021	283.73	284.21	280.38	281.39	993,169	-3.37(-1.18%)
Sep 03, 2021	283.49	285.47	282.88	284.76	1,013,575	+0.84(+0.30%)
Sep 02, 2021	283.30	283.93	281.08	283.92	2,026,451	+2.13(+0.76%)