Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Aon Plc (NY: AON )

299.74 +3.57 (+1.21%)

Streaming Delayed Price Updated: 10:44 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	301.43	301.43	295.79	296.17	883,445	-3.51(-1.17%)
Jul 18, 2024	298.72	302.83	297.87	299.68	756,392	-0.77(-0.26%)
Jul 17, 2024	298.25	302.00	298.04	300.45	1,199,085	+2.70(+0.91%)
Jul 16, 2024	297.92	299.19	296.91	297.75	1,093,078	+0.44(+0.15%)
Jul 15, 2024	298.78	299.81	296.86	297.31	958,145	-0.82(-0.28%)
Jul 12, 2024	297.91	300.10	297.15	298.13	1,677,364	+1.33(+0.45%)
Jul 11, 2024	294.79	299.36	294.01	296.80	1,031,241	+1.39(+0.47%)
Jul 10, 2024	294.12	295.44	292.45	295.41	921,639	+2.25(+0.77%)
Jul 09, 2024	298.11	298.11	292.54	293.16	1,170,826	-4.95(-1.66%)
Jul 08, 2024	296.85	300.08	296.17	298.11	1,199,772	+2.25(+0.76%)
Jul 05, 2024	295.22	295.88	292.37	295.86	535,460	+1.09(+0.37%)
Jul 03, 2024	295.23	296.00	293.82	294.77	840,949	-0.80(-0.27%)
Jul 02, 2024	291.72	295.87	291.72	295.57	989,454	+2.08(+0.71%)
Jul 01, 2024	294.40	295.48	293.10	293.49	1,020,327	-0.09(-0.03%)
Jun 28, 2024	292.80	294.75	291.64	293.58	1,340,385	+0.78(+0.27%)
Jun 27, 2024	289.90	293.60	288.50	292.80	1,001,284	+4.03(+1.40%)
Jun 26, 2024	291.13	293.61	285.35	288.77	1,534,275	-4.05(-1.38%)
Jun 25, 2024	297.21	298.41	292.12	292.82	3,149,418	-5.64(-1.89%)
Jun 24, 2024	297.29	299.17	295.52	298.46	1,777,738	+1.00(+0.34%)
Jun 21, 2024	296.82	299.04	294.76	297.46	5,515,887	+0.87(+0.29%)
Jun 20, 2024	297.00	297.73	294.39	296.59	1,612,978	-1.16(-0.39%)
Jun 18, 2024	300.07	301.88	296.72	297.75	1,633,602	-2.26(-0.75%)
Jun 17, 2024	295.00	300.10	294.64	300.01	1,971,498	+4.62(+1.56%)
Jun 14, 2024	295.42	295.95	294.66	295.39	860,489	-0.03(-0.01%)
Jun 13, 2024	295.51	296.48	294.22	295.42	1,352,509	+0.44(+0.15%)
Jun 12, 2024	293.92	296.05	291.32	294.98	1,899,768	+1.28(+0.44%)
Jun 11, 2024	287.11	294.41	286.70	293.70	3,730,572	+6.84(+2.38%)
Jun 10, 2024	283.56	289.79	283.27	286.86	2,081,333	+3.74(+1.32%)
Jun 07, 2024	286.36	286.89	282.98	283.12	889,313	-2.59(-0.91%)
Jun 06, 2024	286.18	286.81	283.17	285.71	1,702,630	+0.13(+0.05%)
Jun 05, 2024	284.88	285.97	283.01	285.58	1,207,413	+1.08(+0.38%)
Jun 04, 2024	281.70	286.17	280.54	284.50	1,044,685	+3.24(+1.15%)
Jun 03, 2024	280.77	283.80	278.60	281.26	1,482,895	-0.38(-0.13%)
May 31, 2024	277.88	281.64	276.76	281.64	1,823,236	+4.73(+1.71%)
May 30, 2024	275.56	278.49	275.07	276.91	955,530	+1.09(+0.40%)
May 29, 2024	278.24	279.50	275.74	275.82	1,128,630	-3.44(-1.23%)
May 28, 2024	278.71	281.26	277.75	279.26	1,729,692	-1.49(-0.53%)
May 24, 2024	279.40	281.65	277.64	280.75	1,721,821	+1.45(+0.52%)
May 23, 2024	283.71	283.93	278.79	279.30	1,548,668	-5.35(-1.88%)
May 22, 2024	285.70	288.76	284.43	284.65	1,579,469	-5.33(-1.84%)
May 21, 2024	293.50	293.63	289.82	289.98	956,658	-2.98(-1.02%)
May 20, 2024	292.62	294.05	291.51	292.96	1,145,729	+0.51(+0.17%)
May 17, 2024	293.18	293.18	290.02	292.45	1,498,213	+0.43(+0.15%)
May 16, 2024	288.50	293.31	287.42	292.02	2,444,490	+4.23(+1.47%)
May 15, 2024	287.00	288.96	286.02	287.79	1,259,686	-0.13(-0.05%)
May 14, 2024	288.11	288.63	286.13	287.92	890,340	-0.66(-0.23%)
May 13, 2024	290.94	293.10	287.53	288.58	1,829,682	-4.52(-1.54%)
May 10, 2024	288.72	294.31	287.69	293.10	2,288,991	+5.52(+1.92%)
May 09, 2024	283.89	288.07	283.58	287.58	2,554,930	+3.77(+1.33%)
May 08, 2024	289.72	289.81	283.17	283.81	1,980,563	-4.54(-1.57%)
May 07, 2024	287.47	288.43	285.85	288.35	1,541,408	+2.88(+1.01%)
May 06, 2024	281.49	285.70	279.56	285.47	1,783,247	+5.50(+1.96%)
May 03, 2024	277.92	280.90	275.29	279.97	1,750,918	-0.12(-0.04%)
May 02, 2024	283.98	284.46	279.32	280.09	1,300,620	-3.72(-1.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Aon Plc (NY: AON )

Historical Prices