5 DAY PERFORMANCE
+6.79%
1 MONTH PERFORMANCE
+1.99%
3 MONTH PERFORMANCE
-2.75%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
-5.73%
1 YEAR PERFORMANCE
-7.06%
Aon plc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $316.45 | $308.84 (-2.4%) | $317.49 | $307.87 | 664.14 K | $66.84 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 | $69.08 B |
| 04/23/2026 | $326.35 | $323.56 (-0.85%) | $328.13 | $321.60 | 941.40 K | $69.60 B |
| 04/22/2026 | $333.80 | $326.86 (-2.08%) | $334.92 | $324.28 | 1.28 M | $70.31 B |
| 04/21/2026 | $332.93 | $335.32 (0.72%) | $336.89 | $331.75 | 1.22 M | $72.13 B |
| 04/20/2026 | $331.45 | $331.95 (0.15%) | $334.35 | $330.91 | 792.20 K | $71.40 B |
| 04/17/2026 | $333.27 | $331.80 (-0.44%) | $336.35 | $331.43 | 1.16 M | $71.37 B |
| 04/16/2026 | $329.87 | $335.34 (1.66%) | $337.98 | $328.27 | 1.35 M | $72.13 B |
| 04/15/2026 | $323.80 | $328.08 (1.32%) | $329.29 | $321.75 | 1.09 M | $70.57 B |
| 04/14/2026 | $321.75 | $323.02 (0.39%) | $324.43 | $320.95 | 1.27 M | $69.48 B |
| 04/13/2026 | $315.00 | $325.40 (3.3%) | $325.68 | $313.00 | 1.69 M | $69.99 B |
| 04/10/2026 | $323.16 | $312.57 (-3.28%) | $323.29 | $307.81 | 2.41 M | $67.23 B |
| 04/09/2026 | $326.54 | $325.40 (-0.35%) | $328.17 | $322.69 | 1.31 M | $69.99 B |
| 04/08/2026 | $322.47 | $329.76 (2.26%) | $330.93 | $321.58 | 1.40 M | $70.93 B |
| 04/07/2026 | $325.61 | $322.47 (-0.96%) | $326.55 | $320.10 | 1.19 M | $69.36 B |
| 04/06/2026 | $321.21 | $326.17 (1.54%) | $327.27 | $321.21 | 867.14 K | $70.16 B |
| 04/02/2026 | $321.94 | $323.14 (0.37%) | $328.79 | $319.57 | 1.12 M | $69.51 B |
| 04/01/2026 | $321.88 | $321.34 (-0.17%) | $325.39 | $318.00 | 1.08 M | $69.12 B |
| 03/31/2026 | $326.05 | $322.78 (-1%) | $326.69 | $319.90 | 1.41 M | $69.43 B |
| 03/30/2026 | $316.45 | $324.06 (2.4%) | $325.38 | $315.66 | 1.22 M | $69.71 B |
| 03/27/2026 | $322.19 | $313.66 (-2.65%) | $328.00 | $312.05 | 1.34 M | $67.47 B |
| 03/26/2026 | $320.83 | $323.77 (0.92%) | $326.60 | $320.83 | 1.21 M | $69.64 B |
| 03/25/2026 | $325.36 | $321.45 (-1.2%) | $327.46 | $317.46 | 956.60 K | $69.14 B |
| 03/24/2026 | $327.56 | $327.03 (-0.16%) | $328.84 | $324.96 | 1.18 M | $70.34 B |
| 03/23/2026 | $327.99 | $325.97 (-0.62%) | $328.29 | $323.51 | 1.30 M | $70.12 B |
| 03/20/2026 | $317.24 | $325.63 (2.64%) | $326.56 | $317.24 | 2.41 M | $70.04 B |
| 03/19/2026 | $320.00 | $316.99 (-0.94%) | $320.80 | $315.64 | 1.31 M | $68.18 B |
| 03/18/2026 | $319.67 | $317.88 (-0.56%) | $320.30 | $314.80 | 984.22 K | $68.38 B |
| 03/17/2026 | $326.75 | $321.18 (-1.7%) | $333.26 | $319.23 | 1.59 M | $69.09 B |
| 03/16/2026 | $322.60 | $326.75 (1.29%) | $327.26 | $320.13 | 1.07 M | $70.28 B |
| 03/13/2026 | $320.01 | $321.41 (0.44%) | $324.20 | $318.02 | 1.12 M | $69.14 B |
| 03/12/2026 | $316.00 | $315.91 (-0.03%) | $323.26 | $313.81 | 1.87 M | $67.95 B |
| 03/11/2026 | $320.96 | $316.90 (-1.26%) | $322.04 | $316.55 | 1.32 M | $68.17 B |
| 03/10/2026 | $332.22 | $320.96 (-3.39%) | $332.22 | $320.44 | 1.41 M | $69.04 B |
| 03/09/2026 | $341.55 | $332.84 (-2.55%) | $342.38 | $329.75 | 1.71 M | $71.59 B |
| 03/06/2026 | $337.37 | $340.60 (0.96%) | $341.46 | $334.09 | 1.19 M | $73.26 B |
| 03/05/2026 | $338.97 | $338.77 (-0.06%) | $341.86 | $336.49 | 1.56 M | $72.87 B |
| 03/04/2026 | $337.42 | $341.18 (1.11%) | $344.65 | $337.37 | 2.03 M | $73.39 B |
| 03/03/2026 | $333.37 | $339.07 (1.71%) | $339.36 | $331.71 | 1.41 M | $72.93 B |
| 03/02/2026 | $332.02 | $337.80 (1.74%) | $340.32 | $331.96 | 1.27 M | $72.66 B |
| 02/27/2026 | $331.00 | $335.47 (1.35%) | $337.97 | $330.56 | 2.13 M | $72.16 B |
| 02/26/2026 | $325.50 | $330.27 (1.47%) | $332.00 | $325.16 | 1.06 M | $71.04 B |
| 02/25/2026 | $319.90 | $324.66 (1.49%) | $325.04 | $317.78 | 1.41 M | $69.83 B |
| 02/24/2026 | $316.96 | $319.33 (0.75%) | $321.30 | $312.58 | 1.47 M | $68.69 B |
| 02/23/2026 | $324.71 | $315.31 (-2.89%) | $326.44 | $314.89 | 1.43 M | $67.82 B |
| 02/20/2026 | $325.94 | $325.07 (-0.27%) | $327.20 | $323.18 | 1.27 M | $69.92 B |
| 02/19/2026 | $322.77 | $324.30 (0.47%) | $324.31 | $320.91 | 1.02 M | $69.76 B |
| 02/18/2026 | $322.93 | $322.98 (0.02%) | $326.41 | $321.03 | 1.17 M | $69.47 B |
| 02/17/2026 | $324.85 | $325.96 (0.34%) | $329.57 | $320.00 | 1.86 M | $70.11 B |
| 02/13/2026 | $317.95 | $321.70 (1.18%) | $322.39 | $313.16 | 2.22 M | $69.20 B |
| 02/12/2026 | $309.71 | $314.49 (1.54%) | $317.58 | $304.59 | 2.83 M | $67.65 B |
| 02/11/2026 | $315.32 | $309.97 (-1.7%) | $317.91 | $307.01 | 2.96 M | $66.67 B |
| 02/10/2026 | $312.99 | $317.92 (1.58%) | $322.08 | $312.99 | 3.97 M | $68.38 B |
| 02/09/2026 | $340.76 | $310.34 (-8.93%) | $343.92 | $309.13 | 3.89 M | $66.75 B |
| 02/06/2026 | $344.71 | $342.04 (-0.77%) | $345.00 | $340.58 | 1.33 M | $73.57 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.
