5 DAY PERFORMANCE
+3.41%
1 MONTH PERFORMANCE
+22.28%
3 MONTH PERFORMANCE
-7.59%
6 MONTH PERFORMANCE
+5.75%
YEAR-TO-DATE PERFORMANCE
-5.73%
1 YEAR PERFORMANCE
-2.65%
Aon plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $350.00 | $344.40 (-1.6%) | $350.47 | $341.09 | 1.44 M | $73.12 B |
| 11/04/2026 | $338.89 | $344.67 (1.71%) | $345.21 | $335.16 | 1.67 M | $73.17 B |
| 11/03/2026 | $333.64 | $330.16 (-1.04%) | $333.64 | $327.91 | 1.87 M | $70.09 B |
| 11/02/2026 | $324.39 | $333.38 (2.77%) | $334.52 | $321.98 | 1.69 M | $70.78 B |
| 10/30/2026 | $326.62 | $321.67 (-1.52%) | $329.43 | $321.50 | 1.82 M | $68.29 B |
| 10/29/2026 | $317.59 | $321.64 (1.28%) | $323.57 | $313.94 | 2.00 M | $68.28 B |
| 10/28/2026 | $314.00 | $315.72 (0.55%) | $318.72 | $307.29 | 2.66 M | $67.03 B |
| 10/27/2026 | $297.27 | $302.50 (1.76%) | $303.71 | $295.52 | 2.89 M | $64.22 B |
| 10/26/2026 | $302.61 | $302.06 (-0.18%) | $303.49 | $299.13 | 1.53 M | $64.13 B |
| 10/23/2026 | $305.01 | $303.52 (-0.49%) | $307.67 | $301.76 | 1.11 M | $64.89 B |
| 10/22/2026 | $296.01 | $306.80 (3.65%) | $306.95 | $296.01 | 1.64 M | $65.59 B |
| 10/21/2026 | $296.58 | $294.35 (-0.75%) | $297.00 | $293.32 | 1.01 M | $62.93 B |
| 10/20/2026 | $292.59 | $296.71 (1.41%) | $298.55 | $290.00 | 1.48 M | $63.44 B |
| 10/19/2026 | $289.03 | $289.74 (0.25%) | $291.91 | $287.18 | 1.52 M | $61.95 B |
| 10/16/2026 | $288.79 | $292.55 (1.3%) | $292.73 | $287.74 | 1.84 M | $62.55 B |
| 10/15/2026 | $279.85 | $286.80 (2.48%) | $288.47 | $279.85 | 2.33 M | $61.32 B |
| 10/14/2026 | $275.63 | $275.35 (-0.1%) | $277.25 | $272.04 | 1.70 M | $58.87 B |
| 10/13/2026 | $275.99 | $274.71 (-0.46%) | $277.62 | $272.39 | 1.45 M | $58.73 B |
| 10/12/2026 | $274.87 | $274.78 (-0.03%) | $276.01 | $273.24 | 1.67 M | $58.75 B |
| 10/09/2026 | $276.63 | $273.47 (-1.14%) | $277.49 | $272.83 | 1.91 M | $58.47 B |
| 10/08/2026 | $271.29 | $277.12 (2.15%) | $277.90 | $270.03 | 1.98 M | $59.25 B |
| 10/07/2026 | $275.07 | $270.47 (-1.67%) | $275.31 | $269.72 | 1.54 M | $57.83 B |
| 10/06/2026 | $270.83 | $273.99 (1.17%) | $274.71 | $270.10 | 1.38 M | $58.58 B |
| 10/05/2026 | $267.59 | $272.05 (1.67%) | $272.37 | $266.33 | 1.37 M | $58.16 B |
| 10/02/2026 | $274.96 | $269.45 (-2%) | $276.39 | $268.90 | 1.61 M | $57.61 B |
| 10/01/2026 | $277.48 | $275.95 (-0.55%) | $279.49 | $274.81 | 2.01 M | $59.00 B |
| 09/30/2026 | $275.78 | $276.77 (0.36%) | $278.19 | $273.80 | 2.30 M | $59.17 B |
| 09/29/2026 | $269.91 | $275.90 (2.22%) | $276.97 | $269.02 | 1.99 M | $58.99 B |
| 09/28/2026 | $277.50 | $272.10 (-1.95%) | $278.40 | $270.00 | 1.85 M | $58.17 B |
| 09/25/2026 | $277.00 | $277.99 (0.36%) | $280.98 | $276.52 | 1.64 M | $59.43 B |
| 09/24/2026 | $281.60 | $276.09 (-1.96%) | $283.03 | $275.38 | 2.71 M | $59.03 B |
| 09/23/2026 | $284.67 | $281.60 (-1.08%) | $286.80 | $281.18 | 1.79 M | $60.21 B |
| 09/22/2026 | $291.06 | $286.10 (-1.7%) | $293.55 | $282.70 | 2.54 M | $61.17 B |
| 09/21/2026 | $297.01 | $290.82 (-2.08%) | $297.87 | $290.70 | 1.94 M | $62.18 B |
| 09/18/2026 | $294.25 | $295.64 (0.47%) | $297.73 | $293.00 | 3.19 M | $63.21 B |
| 09/17/2026 | $299.54 | $296.05 (-1.17%) | $302.12 | $295.78 | 3.27 M | $63.30 B |
| 09/16/2026 | $303.40 | $300.57 (-0.93%) | $304.06 | $298.48 | 3.19 M | $64.26 B |
| 09/15/2026 | $311.60 | $304.67 (-2.22%) | $311.98 | $304.59 | 1.80 M | $65.14 B |
| 09/14/2026 | $308.08 | $311.54 (1.12%) | $312.39 | $305.92 | 2.88 M | $66.61 B |
| 09/11/2026 | $310.85 | $302.69 (-2.63%) | $311.89 | $302.44 | 2.24 M | $64.72 B |
| 09/10/2026 | $304.97 | $307.77 (0.92%) | $310.04 | $304.20 | 2.45 M | $65.80 B |
| 09/09/2026 | $313.45 | $304.69 (-2.79%) | $315.67 | $303.59 | 2.27 M | $65.14 B |
| 09/08/2026 | $316.78 | $315.79 (-0.31%) | $321.57 | $314.95 | 1.93 M | $67.52 B |
| 09/04/2026 | $328.18 | $323.09 (-1.55%) | $328.84 | $321.49 | 1.47 M | $69.08 B |
| 09/03/2026 | $332.00 | $327.00 (-1.51%) | $336.45 | $325.68 | 1.47 M | $69.91 B |
| 09/02/2026 | $327.70 | $330.88 (0.97%) | $331.60 | $324.79 | 2.19 M | $70.74 B |
| 09/01/2026 | $321.42 | $326.30 (1.52%) | $328.52 | $312.92 | 2.42 M | $69.76 B |
| 08/31/2026 | $340.00 | $321.52 (-5.44%) | $343.26 | $320.21 | 2.43 M | $68.74 B |
| 08/28/2026 | $350.96 | $355.40 (1.27%) | $358.71 | $349.76 | 669.14 K | $75.98 B |
| 08/27/2026 | $350.51 | $349.56 (-0.27%) | $352.88 | $348.03 | 688.51 K | $74.74 B |
| 08/26/2026 | $354.63 | $353.98 (-0.18%) | $356.46 | $353.19 | 594.20 K | $75.68 B |
| 08/25/2026 | $357.00 | $354.83 (-0.61%) | $360.30 | $354.14 | 616.32 K | $75.86 B |
| 08/24/2026 | $358.52 | $359.10 (0.16%) | $361.73 | $356.50 | 627.24 K | $76.78 B |
| 08/21/2026 | $352.39 | $355.11 (0.77%) | $356.86 | $350.57 | 747.03 K | $75.92 B |
| 08/20/2026 | $348.90 | $351.93 (0.87%) | $356.12 | $346.32 | 733.33 K | $75.24 B |
| 08/19/2026 | $344.23 | $348.43 (1.22%) | $352.84 | $341.75 | 615.90 K | $74.49 B |
| 08/18/2026 | $343.20 | $343.20 (0%) | $350.13 | $343.03 | 921.50 K | $73.38 B |
| 08/17/2026 | $354.00 | $347.22 (-1.92%) | $355.27 | $346.50 | 709.51 K | $74.24 B |
| 08/14/2026 | $357.08 | $355.83 (-0.35%) | $359.98 | $353.78 | 704.50 K | $76.08 B |
| 08/13/2026 | $354.33 | $357.08 (0.78%) | $358.55 | $349.33 | 810.13 K | $76.34 B |
| 08/12/2026 | $354.00 | $352.36 (-0.46%) | $355.91 | $349.99 | 626.00 K | $75.33 B |
| 08/11/2026 | $354.00 | $356.46 (0.69%) | $359.10 | $354.00 | 403.31 K | $76.21 B |
| 08/10/2026 | $357.71 | $356.97 (-0.21%) | $359.53 | $355.00 | 705.30 K | $76.32 B |
| 08/07/2026 | $357.51 | $358.30 (0.22%) | $360.60 | $354.61 | 928.75 K | $76.60 B |
| 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 |
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.
