5 DAY PERFORMANCE
-7.74%
1 MONTH PERFORMANCE
-7.55%
3 MONTH PERFORMANCE
+6.08%
6 MONTH PERFORMANCE
-2.75%
YEAR-TO-DATE PERFORMANCE
-5.73%
1 YEAR PERFORMANCE
-8.87%
Aon plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $357.15 | $359.31 (0.61%) | $360.14 | $354.70 | 63.75 K | |
| 08/06/2026 | $362.95 | $360.75 (-0.61%) | $364.99 | $356.84 | 1.14 M | $77.13 B |
| 08/05/2026 | $356.96 | $359.97 (0.84%) | $360.60 | $355.22 | 657.21 K | $76.96 B |
| 08/04/2026 | $353.37 | $356.65 (0.93%) | $357.09 | $350.23 | 1.43 M | $76.25 B |
| 08/03/2026 | $362.04 | $357.63 (-1.22%) | $366.32 | $356.12 | 1.95 M | $76.46 B |
| 07/31/2026 | $363.08 | $360.55 (-0.7%) | $365.02 | $359.78 | 1.32 M | $77.09 B |
| 07/30/2026 | $367.19 | $366.57 (-0.17%) | $370.49 | $358.49 | 4.23 M | $78.37 B |
| 07/29/2026 | $367.64 | $377.16 (2.59%) | $379.50 | $362.26 | 2.01 M | $80.64 B |
| 07/28/2026 | $370.00 | $381.26 (3.04%) | $382.34 | $367.17 | 1.51 M | $81.51 B |
| 07/27/2026 | $362.03 | $367.17 (1.42%) | $369.75 | $359.80 | 1.59 M | $78.50 B |
| 07/24/2026 | $355.93 | $361.70 (1.62%) | $362.61 | $355.65 | 785.00 K | $77.51 B |
| 07/23/2026 | $352.59 | $355.78 (0.9%) | $355.79 | $350.83 | 1.18 M | $76.24 B |
| 07/22/2026 | $359.65 | $352.33 (-2.04%) | $359.97 | $350.96 | 1.81 M | $75.50 B |
| 07/21/2026 | $359.08 | $359.40 (0.09%) | $363.00 | $354.80 | 1.37 M | $77.02 B |
| 07/20/2026 | $364.87 | $362.78 (-0.57%) | $366.00 | $361.11 | 1.07 M | $77.74 B |
| 07/17/2026 | $370.00 | $367.21 (-0.75%) | $375.92 | $365.63 | 1.45 M | $78.69 B |
| 07/16/2026 | $358.23 | $368.63 (2.9%) | $368.64 | $356.56 | 1.02 M | $79.00 B |
| 07/15/2026 | $357.52 | $355.15 (-0.66%) | $360.29 | $350.46 | 1.19 M | $76.11 B |
| 07/14/2026 | $364.29 | $358.89 (-1.48%) | $365.78 | $358.40 | 1.17 M | $76.91 B |
| 07/13/2026 | $360.12 | $367.35 (2.01%) | $367.58 | $360.12 | 1.51 M | $78.72 B |
| 07/10/2026 | $357.55 | $356.94 (-0.17%) | $360.00 | $353.79 | 998.60 K | $76.49 B |
| 07/09/2026 | $354.98 | $355.56 (0.16%) | $357.50 | $353.10 | 602.03 K | $76.20 B |
| 07/08/2026 | $360.00 | $357.51 (-0.69%) | $361.13 | $357.00 | 641.70 K | $76.61 B |
| 07/07/2026 | $360.00 | $359.82 (-0.05%) | $366.45 | $357.07 | 830.20 K | $77.11 B |
| 07/06/2026 | $356.71 | $356.91 (0.06%) | $357.18 | $351.38 | 1.22 M | $76.49 B |
| 07/02/2026 | $346.41 | $357.46 (3.19%) | $357.54 | $344.20 | 1.18 M | $76.60 B |
| 07/01/2026 | $327.83 | $343.56 (4.8%) | $347.27 | $327.83 | 1.91 M | $73.62 B |
| 06/30/2026 | $327.07 | $331.69 (1.41%) | $333.76 | $322.26 | 1.59 M | $71.08 B |
| 06/29/2026 | $324.97 | $327.57 (0.8%) | $330.43 | $323.41 | 1.39 M | $70.20 B |
| 06/26/2026 | $319.72 | $328.69 (2.81%) | $330.36 | $316.82 | 5.29 M | $70.44 B |
| 06/25/2026 | $324.49 | $315.95 (-2.63%) | $328.46 | $315.78 | 1.74 M | $67.71 B |
| 06/24/2026 | $322.59 | $325.48 (0.9%) | $328.24 | $319.22 | 2.36 M | $69.75 B |
| 06/23/2026 | $318.29 | $320.74 (0.77%) | $323.57 | $316.69 | 2.63 M | $68.73 B |
| 06/22/2026 | $316.51 | $313.63 (-0.91%) | $319.75 | $313.62 | 2.13 M | $67.21 B |
| 06/18/2026 | $327.86 | $317.74 (-3.09%) | $328.00 | $317.48 | 2.38 M | $68.09 B |
| 06/17/2026 | $327.02 | $326.69 (-0.1%) | $334.79 | $325.00 | 1.75 M | $70.01 B |
| 06/16/2026 | $330.80 | $331.45 (0.2%) | $333.15 | $329.13 | 1.75 M | $71.03 B |
| 06/15/2026 | $336.71 | $329.51 (-2.14%) | $338.21 | $327.98 | 1.41 M | $70.61 B |
| 06/12/2026 | $335.00 | $335.31 (0.09%) | $338.20 | $330.81 | 1.38 M | $71.86 B |
| 06/11/2026 | $334.39 | $335.17 (0.23%) | $340.10 | $334.39 | 1.43 M | $71.83 B |
| 06/10/2026 | $334.48 | $336.33 (0.55%) | $340.76 | $331.00 | 1.75 M | $72.08 B |
| 06/09/2026 | $324.87 | $331.59 (2.07%) | $333.07 | $321.55 | 1.96 M | $71.06 B |
| 06/08/2026 | $325.49 | $325.85 (0.11%) | $328.83 | $323.78 | 1.47 M | $69.83 B |
| 06/05/2026 | $325.00 | $328.53 (1.09%) | $331.13 | $324.12 | 1.34 M | $70.40 B |
| 06/04/2026 | $321.17 | $322.24 (0.33%) | $327.90 | $318.81 | 1.58 M | $69.06 B |
| 06/03/2026 | $316.16 | $315.60 (-0.18%) | $317.04 | $311.07 | 1.62 M | $67.63 B |
| 06/02/2026 | $317.58 | $317.86 (0.09%) | $319.35 | $312.34 | 1.05 M | $68.12 B |
| 06/01/2026 | $313.78 | $320.41 (2.11%) | $321.42 | $313.23 | 1.43 M | $68.66 B |
| 05/29/2026 | $317.77 | $316.06 (-0.54%) | $317.83 | $314.54 | 2.86 M | $67.73 B |
| 05/28/2026 | $320.03 | $318.30 (-0.54%) | $322.09 | $316.03 | 1.35 M | $68.21 B |
| 05/27/2026 | $321.09 | $318.54 (-0.79%) | $325.60 | $317.49 | 1.07 M | $68.26 B |
| 05/26/2026 | $326.27 | $319.29 (-2.14%) | $326.38 | $318.48 | 1.41 M | $68.42 B |
| 05/22/2026 | $323.28 | $324.78 (0.46%) | $325.40 | $320.65 | 929.00 K | $69.60 B |
| 05/21/2026 | $318.71 | $324.22 (1.73%) | $325.27 | $315.00 | 946.50 K | $69.48 B |
| 05/20/2026 | $323.60 | $321.15 (-0.76%) | $323.60 | $316.90 | 1.48 M | $68.82 B |
| 05/19/2026 | $328.16 | $323.66 (-1.37%) | $330.22 | $322.26 | 2.14 M | $69.36 B |
| 05/18/2026 | $317.51 | $326.57 (2.85%) | $328.48 | $317.51 | 1.46 M | $69.98 B |
| 05/15/2026 | $316.24 | $317.22 (0.31%) | $321.69 | $316.24 | 1.96 M | $67.98 B |
| 05/14/2026 | $311.61 | $315.41 (1.22%) | $317.26 | $311.61 | 1.84 M | $67.59 B |
| 05/13/2026 | $313.62 | $310.90 (-0.87%) | $315.49 | $308.51 | 1.67 M | $66.63 B |
| 05/12/2026 | $313.89 | $316.35 (0.78%) | $317.59 | $310.63 | 1.62 M | $67.79 B |
| 05/11/2026 | $312.42 | $312.07 (-0.11%) | $314.85 | $309.87 | 1.17 M | $66.88 B |
| 05/08/2026 | $313.00 | $312.79 (-0.07%) | $314.06 | $309.22 | 1.18 M | $67.03 B |
| 05/07/2026 | $307.19 | $313.59 (2.08%) | $315.90 | $306.52 | 1.86 M | $67.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
