5 DAY PERFORMANCE
-13.55%
1 MONTH PERFORMANCE
-10.72%
3 MONTH PERFORMANCE
-3.52%
6 MONTH PERFORMANCE
+0.18%
YEAR-TO-DATE PERFORMANCE
-2.98%
1 YEAR PERFORMANCE
+8.80%
Aon plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $397.35 | $393.58 (-0.95%) | $400.41 | $392.85 | 548,364 | $85.63 B |
| 03/12/2025 | $398.75 | $398.29 (-0.12%) | $399.71 | $392.25 | 1.57 M | $86.27 B |
| 03/11/2025 | $399.39 | $399.74 (0.09%) | $401.63 | $395.58 | 1.77 M | $86.58 B |
| 03/10/2025 | $402.53 | $398.99 (-0.88%) | $407.07 | $396.30 | 2.10 M | $86.42 B |
| 03/07/2025 | $401.01 | $403.09 (0.52%) | $403.83 | $398.34 | 1.30 M | $87.31 B |
| 03/06/2025 | $402.10 | $401.60 (-0.12%) | $403.83 | $398.94 | 907,910 | $86.99 B |
| 03/05/2025 | $402.46 | $404.07 (0.4%) | $407.00 | $397.30 | 1.46 M | $87.52 B |
| 03/04/2025 | $410.05 | $404.68 (-1.31%) | $411.18 | $403.80 | 1.48 M | $87.65 B |
| 03/03/2025 | $410.15 | $409.32 (-0.2%) | $412.97 | $405.73 | 2.09 M | $88.66 B |
| 02/28/2025 | $406.31 | $409.12 (0.69%) | $409.99 | $400.09 | 1.64 M | $88.62 B |
| 02/27/2025 | $399.81 | $404.00 (1.05%) | $408.26 | $397.85 | 1.10 M | $87.51 B |
| 02/26/2025 | $397.00 | $399.23 (0.56%) | $400.22 | $395.01 | 1.50 M | $86.47 B |
| 02/25/2025 | $393.62 | $397.57 (1%) | $398.10 | $392.01 | 1.53 M | $86.11 B |
| 02/24/2025 | $390.79 | $392.18 (0.36%) | $396.15 | $388.51 | 1.28 M | $84.95 B |
| 02/21/2025 | $391.81 | $389.56 (-0.57%) | $393.77 | $388.54 | 1.75 M | $84.38 B |
| 02/20/2025 | $393.64 | $393.07 (-0.14%) | $394.00 | $388.37 | 667,978 | $85.14 B |
| 02/19/2025 | $391.80 | $394.87 (0.78%) | $395.65 | $391.15 | 854,300 | $85.53 B |
| 02/18/2025 | $386.00 | $391.09 (1.32%) | $392.72 | $385.00 | 1.03 M | $84.71 B |
| 02/14/2025 | $390.06 | $386.99 (-0.79%) | $391.41 | $386.55 | 740,415 | $83.82 B |
| 02/13/2025 | $387.14 | $390.29 (0.81%) | $390.77 | $384.51 | 573,600 | $84.54 B |
| 02/12/2025 | $383.20 | $386.74 (0.92%) | $387.86 | $382.24 | 818,200 | $83.77 B |
| 02/11/2025 | $385.94 | $384.20 (-0.45%) | $386.63 | $381.94 | 1.04 M | $83.22 B |
| 02/10/2025 | $386.36 | $385.60 (-0.2%) | $387.00 | $383.12 | 686,400 | $83.52 B |
| 02/07/2025 | $384.50 | $386.51 (0.52%) | $387.48 | $383.37 | 851,554 | $83.72 B |
| 02/06/2025 | $384.00 | $384.72 (0.19%) | $385.56 | $383.29 | 828,700 | $83.33 B |
| 02/05/2025 | $380.00 | $382.39 (0.63%) | $383.25 | $377.87 | 962,254 | $82.83 B |
| 02/04/2025 | $375.64 | $377.46 (0.48%) | $378.76 | $375.60 | 964,924 | $81.76 B |
| 02/03/2025 | $370.08 | $374.88 (1.3%) | $375.92 | $365.44 | 1.34 M | $81.20 B |
| 01/31/2025 | $371.05 | $370.82 (-0.06%) | $378.52 | $369.29 | 1.35 M | $80.32 B |
| 01/30/2025 | $369.71 | $372.15 (0.66%) | $372.16 | $365.39 | 2.37 M | $80.61 B |
| 01/29/2025 | $370.21 | $366.74 (-0.94%) | $371.51 | $366.35 | 952,542 | $79.44 B |
| 01/28/2025 | $377.62 | $371.48 (-1.63%) | $377.62 | $370.27 | 1.10 M | $80.46 B |
| 01/27/2025 | $371.00 | $376.80 (1.56%) | $377.65 | $368.92 | 1.25 M | $81.61 B |
| 01/24/2025 | $363.58 | $369.16 (1.53%) | $369.35 | $363.19 | 1.06 M | $79.96 B |
| 01/23/2025 | $367.81 | $364.67 (-0.85%) | $368.71 | $360.75 | 1.44 M | $78.99 B |
| 01/22/2025 | $368.16 | $367.31 (-0.23%) | $370.78 | $365.15 | 885,309 | $79.56 B |
| 01/21/2025 | $367.73 | $368.08 (0.1%) | $369.49 | $364.17 | 1.34 M | $79.73 B |
| 01/17/2025 | $368.53 | $366.17 (-0.64%) | $369.06 | $364.87 | 860,000 | $79.31 B |
| 01/16/2025 | $361.72 | $368.11 (1.77%) | $368.92 | $361.72 | 728,519 | $79.73 B |
| 01/15/2025 | $365.60 | $361.18 (-1.21%) | $366.63 | $361.10 | 909,141 | $78.23 B |
| 01/14/2025 | $355.88 | $362.65 (1.9%) | $363.08 | $354.12 | 1.08 M | $78.55 B |
| 01/13/2025 | $347.94 | $354.68 (1.94%) | $356.27 | $347.74 | 1.17 M | $76.82 B |
| 01/10/2025 | $348.26 | $349.51 (0.36%) | $353.24 | $346.07 | 971,300 | $75.70 B |
| 01/08/2025 | $351.29 | $352.45 (0.33%) | $353.89 | $349.41 | 1.48 M | $76.34 B |
| 01/07/2025 | $349.43 | $348.44 (-0.28%) | $351.86 | $348.29 | 1.11 M | $75.47 B |
| 01/06/2025 | $355.00 | $348.47 (-1.84%) | $355.00 | $348.14 | 771,900 | $75.48 B |
| 01/03/2025 | $356.32 | $353.98 (-0.66%) | $357.36 | $353.50 | 925,442 | $76.67 B |
| 01/02/2025 | $360.54 | $354.98 (-1.54%) | $360.54 | $354.10 | 484,026 | $76.89 B |
| 12/31/2024 | $358.15 | $359.16 (0.28%) | $359.71 | $356.88 | 524,900 | $77.79 B |
| 12/30/2024 | $357.49 | $357.97 (0.13%) | $360.02 | $353.73 | 444,438 | $77.54 B |
| 12/27/2024 | $359.35 | $360.38 (0.29%) | $362.14 | $358.17 | 485,536 | $78.06 B |
| 12/26/2024 | $360.44 | $361.46 (0.28%) | $361.95 | $360.14 | 267,552 | $78.29 B |
| 12/24/2024 | $359.29 | $361.61 (0.65%) | $361.63 | $356.69 | 282,643 | $78.32 B |
| 12/23/2024 | $356.24 | $358.28 (0.57%) | $359.03 | $354.70 | 674,334 | $77.60 B |
| 12/20/2024 | $354.65 | $358.47 (1.08%) | $363.09 | $353.14 | 2.11 M | $77.64 B |
| 12/19/2024 | $353.29 | $353.75 (0.13%) | $356.34 | $352.98 | 811,387 | $76.62 B |
| 12/18/2024 | $358.88 | $352.58 (-1.76%) | $359.39 | $352.36 | 959,820 | $76.37 B |
| 12/17/2024 | $359.97 | $358.88 (-0.3%) | $360.46 | $356.15 | 1.07 M | $77.73 B |
| 12/16/2024 | $362.50 | $361.75 (-0.21%) | $364.64 | $360.18 | 783,922 | $78.36 B |
| 12/13/2024 | $362.00 | $361.19 (-0.22%) | $362.66 | $358.31 | 1.08 M | $78.23 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.
