5 DAY PERFORMANCE
+4.69%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
+2.05%
6 MONTH PERFORMANCE
-6.52%
YEAR-TO-DATE PERFORMANCE
-5.73%
1 YEAR PERFORMANCE
-7.58%
Aon plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $316.41 | $308.27 (-2.57%) | $317.49 | $306.87 | 1.48 M | $66.06 B |
| 05/05/2026 | $313.67 | $314.55 (0.28%) | $315.41 | $308.99 | 1.18 M | $67.41 B |
| 05/04/2026 | $309.93 | $314.92 (1.61%) | $316.56 | $308.57 | 1.38 M | $67.49 B |
| 05/01/2026 | $326.52 | $311.51 (-4.6%) | $326.52 | $310.73 | 1.82 M | $66.76 B |
| 04/30/2026 | $312.43 | $311.65 (-0.25%) | $314.02 | $307.02 | 2.61 M | $66.79 B |
| 04/29/2026 | $319.89 | $322.49 (0.81%) | $323.12 | $319.11 | 1.16 M | $69.11 B |
| 04/28/2026 | $326.73 | $321.68 (-1.55%) | $328.95 | $320.52 | 1.31 M | $68.94 B |
| 04/27/2026 | $319.53 | $323.78 (1.33%) | $325.95 | $319.00 | 1.25 M | $69.39 B |
| 04/24/2026 | $322.42 | $321.14 (-0.4%) | $323.79 | $318.64 | 761.21 K | $68.82 B |
| 04/23/2026 | $326.35 | $323.56 (-0.85%) | $328.13 | $321.60 | 941.40 K | $69.34 B |
| 04/22/2026 | $333.80 | $326.86 (-2.08%) | $334.92 | $324.28 | 1.28 M | $70.05 B |
| 04/21/2026 | $332.93 | $335.32 (0.72%) | $336.89 | $331.75 | 1.22 M | $71.86 B |
| 04/20/2026 | $331.45 | $331.95 (0.15%) | $334.35 | $330.91 | 792.20 K | $71.14 B |
| 04/17/2026 | $333.27 | $331.80 (-0.44%) | $336.35 | $331.43 | 1.16 M | $71.10 B |
| 04/16/2026 | $329.87 | $335.34 (1.66%) | $337.98 | $328.27 | 1.35 M | $71.86 B |
| 04/15/2026 | $323.80 | $328.08 (1.32%) | $329.29 | $321.75 | 1.09 M | $70.31 B |
| 04/14/2026 | $321.75 | $323.02 (0.39%) | $324.43 | $320.95 | 1.27 M | $69.22 B |
| 04/13/2026 | $315.00 | $325.40 (3.3%) | $325.68 | $313.00 | 1.69 M | $69.73 B |
| 04/10/2026 | $323.16 | $312.57 (-3.28%) | $323.29 | $307.81 | 2.41 M | $66.98 B |
| 04/09/2026 | $326.54 | $325.40 (-0.35%) | $328.17 | $322.69 | 1.31 M | $69.73 B |
| 04/08/2026 | $322.47 | $329.76 (2.26%) | $330.93 | $321.58 | 1.40 M | $70.67 B |
| 04/07/2026 | $325.61 | $322.47 (-0.96%) | $326.55 | $320.10 | 1.19 M | $69.11 B |
| 04/06/2026 | $321.21 | $326.17 (1.54%) | $327.27 | $321.21 | 867.14 K | $69.90 B |
| 04/02/2026 | $321.94 | $323.14 (0.37%) | $328.79 | $319.57 | 1.12 M | $69.25 B |
| 04/01/2026 | $321.88 | $321.34 (-0.17%) | $325.39 | $318.00 | 1.08 M | $68.86 B |
| 03/31/2026 | $326.05 | $322.78 (-1%) | $326.69 | $319.90 | 1.41 M | $69.17 B |
| 03/30/2026 | $316.45 | $324.06 (2.4%) | $325.38 | $315.66 | 1.22 M | $69.45 B |
| 03/27/2026 | $322.19 | $313.66 (-2.65%) | $328.00 | $312.05 | 1.34 M | $67.22 B |
| 03/26/2026 | $320.83 | $323.77 (0.92%) | $326.60 | $320.83 | 1.21 M | $69.38 B |
| 03/25/2026 | $325.36 | $321.45 (-1.2%) | $327.46 | $317.46 | 956.60 K | $68.89 B |
| 03/24/2026 | $327.56 | $327.03 (-0.16%) | $328.84 | $324.96 | 1.18 M | $70.08 B |
| 03/23/2026 | $327.99 | $325.97 (-0.62%) | $328.29 | $323.51 | 1.30 M | $69.86 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.
