Aon Plc (NY: AON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	181.41	186.78	179.92	186.16	1,819,385	+4.23(+2.33%)
Jun 29, 2020	185.02	185.47	180.97	181.92	1,194,392	-1.74(-0.95%)
Jun 26, 2020	187.06	189.84	182.90	183.66	2,544,654	-4.22(-2.25%)
Jun 25, 2020	181.39	188.38	180.98	187.88	1,948,670	+6.63(+3.66%)
Jun 24, 2020	181.59	182.40	179.55	181.25	2,439,861	-1.43(-0.78%)
Jun 23, 2020	184.65	184.98	182.18	182.69	1,878,630	+0.22(+0.12%)
Jun 22, 2020	179.58	183.89	178.83	182.46	1,378,802	+1.92(+1.07%)
Jun 19, 2020	187.41	187.53	179.98	180.54	2,874,492	-4.06(-2.20%)
Jun 18, 2020	184.34	188.34	183.77	184.60	1,213,372	-0.91(-0.49%)
Jun 17, 2020	180.48	186.95	180.18	185.51	1,599,368	+5.62(+3.12%)
Jun 16, 2020	182.18	182.51	178.10	179.89	1,202,115	+1.95(+1.10%)
Jun 15, 2020	172.55	179.14	171.28	177.94	1,687,970	+2.08(+1.18%)
Jun 12, 2020	178.72	179.18	171.90	175.86	1,426,123	+1.26(+0.72%)
Jun 11, 2020	183.91	183.91	173.88	174.60	1,829,182	-12.11(-6.49%)
Jun 10, 2020	186.90	188.47	184.80	186.72	1,725,563	-1.07(-0.57%)
Jun 09, 2020	190.13	190.84	187.21	187.79	1,374,214	-3.60(-1.88%)
Jun 08, 2020	193.35	193.73	190.06	191.38	1,577,805	-2.12(-1.09%)
Jun 05, 2020	197.56	197.56	192.78	193.50	1,647,119	+2.14(+1.12%)
Jun 04, 2020	191.24	191.89	189.34	191.36	645,220	-0.95(-0.49%)
Jun 03, 2020	189.60	194.73	188.79	192.31	1,268,038	+4.00(+2.13%)
Jun 02, 2020	190.07	190.93	187.56	188.31	1,222,200	-1.27(-0.67%)
Jun 01, 2020	189.71	190.97	188.16	189.58	1,223,832	-0.78(-0.41%)
May 29, 2020	191.41	192.40	188.67	190.36	3,322,587	-1.68(-0.88%)
May 28, 2020	192.72	194.79	189.44	192.04	1,110,763	+0.82(+0.43%)
May 27, 2020	191.74	193.45	189.41	191.22	1,619,836	+2.69(+1.42%)
May 26, 2020	188.89	190.76	188.23	188.53	1,306,432	+2.99(+1.61%)
May 22, 2020	186.84	186.93	184.31	185.55	973,269	-1.31(-0.70%)
May 21, 2020	188.14	189.01	185.67	186.86	1,224,014	-1.88(-0.99%)
May 20, 2020	190.76	192.67	188.39	188.74	1,065,232	-0.26(-0.14%)
May 19, 2020	188.95	191.34	188.82	189.00	1,067,129	-1.26(-0.66%)
May 18, 2020	189.19	193.61	188.79	190.25	1,561,791	+5.00(+2.70%)
May 15, 2020	185.79	186.95	184.07	185.26	2,201,159	-2.18(-1.17%)
May 14, 2020	181.25	187.77	180.00	187.44	1,211,136	+3.58(+1.94%)
May 13, 2020	188.47	188.47	182.99	183.86	3,196,434	-2.89(-1.55%)
May 12, 2020	185.16	188.43	185.16	186.75	1,501,642	+1.17(+0.63%)
May 11, 2020	182.43	187.58	182.18	185.59	1,521,184	+2.18(+1.19%)
May 08, 2020	179.94	183.42	178.99	183.41	886,568	+4.76(+2.67%)
May 07, 2020	172.92	180.11	172.92	178.65	1,174,432	+7.34(+4.28%)
May 06, 2020	178.11	178.53	170.48	171.31	1,172,839	-5.50(-3.11%)
May 05, 2020	171.15	177.86	171.15	176.81	1,184,353	+5.07(+2.95%)
May 04, 2020	172.28	172.84	170.20	171.73	1,625,247	-0.51(-0.30%)
May 01, 2020	165.77	173.83	163.62	172.25	2,099,663	+5.35(+3.21%)
Apr 30, 2020	162.60	168.04	161.85	166.89	2,715,771	+2.42(+1.47%)
Apr 29, 2020	168.26	168.95	163.98	164.47	1,926,293	-1.66(-1.00%)
Apr 28, 2020	169.34	169.65	165.72	166.13	1,579,463	-0.58(-0.35%)
Apr 27, 2020	169.59	170.67	165.39	166.71	1,518,062	-2.52(-1.49%)
Apr 24, 2020	170.05	171.54	166.95	169.23	1,319,028	+0.74(+0.44%)
Apr 23, 2020	174.79	174.88	167.74	168.49	1,677,271	-6.58(-3.76%)
Apr 22, 2020	175.09	175.88	170.46	175.06	844,199	+3.29(+1.91%)
Apr 21, 2020	172.47	176.11	171.53	171.77	1,053,652	-7.24(-4.04%)
Apr 20, 2020	181.54	181.54	176.48	179.01	1,170,786	-4.94(-2.68%)
Apr 17, 2020	184.88	187.00	181.84	183.95	1,459,789	+4.41(+2.45%)
Apr 16, 2020	177.25	180.26	175.42	179.54	1,285,547	+2.22(+1.25%)
Apr 15, 2020	183.61	185.52	176.18	177.33	1,308,948	-9.73(-5.20%)
Apr 14, 2020	182.31	187.33	181.10	187.05	1,280,936	+7.38(+4.10%)
Apr 13, 2020	181.89	183.16	177.88	179.68	953,375	-5.47(-2.95%)
Apr 09, 2020	183.72	186.64	179.97	185.15	1,865,580	+3.94(+2.18%)
Apr 08, 2020	170.91	184.04	169.44	181.20	2,369,394	+11.61(+6.84%)
Apr 07, 2020	171.76	173.24	167.15	169.59	2,208,109	+2.67(+1.60%)
Apr 06, 2020	154.81	168.26	153.10	166.92	1,595,240	+18.33(+12.33%)
Apr 03, 2020	149.49	152.61	145.61	148.60	1,733,324	-3.01(-1.98%)
Apr 02, 2020	146.87	153.83	146.53	151.60	1,581,258	+3.45(+2.33%)