Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aon Plc (NY: AON )

285.47 +5.50 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 327.95 328.85 321.48 322.13 646,145 -5.13(-1.57%)
Sep 28, 2023 328.50 330.83 326.69 327.26 429,406 -0.54(-0.16%)
Sep 27, 2023 329.34 331.36 325.47 327.80 470,912 -1.40(-0.43%)
Sep 26, 2023 332.33 332.44 328.57 329.20 478,647 -4.17(-1.25%)
Sep 25, 2023 332.46 333.47 332.58 333.37 510,268 -0.49(-0.15%)
Sep 22, 2023 335.58 337.84 333.63 333.86 709,673 -2.18(-0.65%)
Sep 21, 2023 339.48 340.64 334.68 336.03 842,554 -3.78(-1.11%)
Sep 20, 2023 340.27 342.46 339.26 339.82 444,889 +0.65(+0.19%)
Sep 19, 2023 337.73 340.19 336.82 339.17 475,936 +2.04(+0.60%)
Sep 18, 2023 333.93 338.58 330.98 337.14 572,100 +3.14(+0.94%)
Sep 15, 2023 334.51 337.26 331.90 334.00 1,565,747 -2.57(-0.76%)
Sep 14, 2023 335.42 336.68 332.26 336.57 778,308 +3.39(+1.02%)
Sep 13, 2023 333.27 335.82 331.94 333.18 740,031 +0.35(+0.10%)
Sep 12, 2023 330.06 334.83 329.37 332.83 764,910 +1.83(+0.55%)
Sep 11, 2023 332.05 333.97 330.18 331.00 810,518 -0.30(-0.09%)
Sep 08, 2023 332.64 334.17 331.13 331.30 755,208 -0.93(-0.28%)
Sep 07, 2023 329.69 333.14 329.27 332.24 518,414 +2.73(+0.83%)
Sep 06, 2023 326.63 329.71 325.54 329.50 545,169 +2.18(+0.66%)
Sep 05, 2023 332.19 333.44 327.21 327.33 492,256 -4.86(-1.46%)
Sep 01, 2023 333.19 334.79 332.03 332.19 366,348 +0.94(+0.28%)
Aug 31, 2023 333.57 334.47 331.24 331.24 541,396 -1.23(-0.37%)
Aug 30, 2023 331.21 333.68 330.15 332.48 493,565 +1.42(+0.43%)
Aug 29, 2023 329.86 331.15 327.31 331.06 449,495 +1.68(+0.51%)
Aug 28, 2023 329.80 331.60 327.36 329.38 544,253 -0.56(-0.17%)
Aug 25, 2023 327.88 332.11 326.80 329.93 1,048,229 +5.01(+1.54%)
Aug 24, 2023 324.13 326.44 320.87 324.93 428,283 +1.16(+0.36%)
Aug 23, 2023 323.40 325.67 321.80 323.76 489,149 +2.38(+0.74%)
Aug 22, 2023 321.52 322.36 319.36 321.38 453,099 -0.29(-0.09%)
Aug 21, 2023 322.42 324.15 318.00 321.67 728,514 -0.31(-0.10%)
Aug 18, 2023 316.95 323.58 316.25 321.97 983,746 +5.03(+1.59%)
Aug 17, 2023 319.18 322.22 316.89 316.95 751,007 -2.27(-0.71%)
Aug 16, 2023 316.21 321.42 315.56 319.21 956,168 +3.71(+1.17%)
Aug 15, 2023 319.26 320.75 315.43 315.51 573,262 -4.68(-1.46%)
Aug 14, 2023 319.19 321.77 317.95 320.19 577,896 +1.45(+0.45%)
Aug 11, 2023 314.37 318.89 314.28 318.74 508,640 +3.77(+1.20%)
Aug 10, 2023 316.25 318.44 313.14 314.97 637,977 +0.16(+0.05%)
Aug 09, 2023 312.31 316.62 311.32 314.81 715,866 +2.69(+0.86%)
Aug 08, 2023 316.50 316.82 311.00 312.12 1,449,458 -4.11(-1.30%)
Aug 07, 2023 315.29 316.91 313.64 316.23 835,105 +3.20(+1.02%)
Aug 04, 2023 312.79 317.94 312.46 313.03 859,496 -2.25(-0.71%)
Aug 03, 2023 318.71 320.01 315.11 315.28 1,474,425 -6.03(-1.88%)
Aug 02, 2023 316.25 322.28 314.98 321.31 876,469 +3.88(+1.22%)
Aug 01, 2023 315.95 319.65 314.97 317.43 713,773 +0.98(+0.31%)
Jul 31, 2023 314.58 319.24 312.24 316.45 816,285 -0.70(-0.22%)
Jul 28, 2023 332.08 340.81 315.10 317.15 1,697,204 -17.10(-5.11%)
Jul 27, 2023 339.14 340.00 333.69 334.25 976,819 -4.16(-1.23%)
Jul 26, 2023 339.70 340.95 337.56 338.40 525,297 -1.94(-0.57%)
Jul 25, 2023 339.29 341.32 337.94 340.35 527,231 +0.64(+0.19%)
Jul 24, 2023 338.08 340.65 335.89 339.71 680,453 +1.66(+0.49%)
Jul 21, 2023 338.25 340.57 336.75 338.05 2,153,137 +1.28(+0.38%)
Jul 20, 2023 329.17 337.35 328.44 336.77 992,491 +6.96(+2.11%)
Jul 19, 2023 330.75 333.86 329.43 329.81 958,020 -2.05(-0.62%)
Jul 18, 2023 333.75 335.23 329.80 331.87 1,060,427 -2.81(-0.84%)
Jul 17, 2023 333.69 337.11 332.50 334.67 763,081 +0.97(+0.29%)
Jul 14, 2023 334.12 334.84 332.32 333.70 390,534 -0.34(-0.10%)
Jul 13, 2023 332.48 335.13 331.49 334.04 463,126 +1.01(+0.30%)
Jul 12, 2023 338.55 340.35 332.31 333.03 607,918 -3.36(-1.00%)
Jul 11, 2023 335.18 337.06 333.76 336.39 508,413 +1.69(+0.50%)
Jul 10, 2023 332.77 337.23 331.02 334.70 543,395 +2.09(+0.63%)
Jul 07, 2023 332.63 335.09 331.61 332.61 831,783 -1.71(-0.51%)
Jul 06, 2023 334.66 337.14 333.31 334.32 677,860 -1.32(-0.39%)
Jul 05, 2023 333.84 336.57 331.66 335.63 658,348 -0.23(-0.07%)
Jul 03, 2023 339.06 339.06 332.06 335.86 379,270 -6.46(-1.89%)
Jun 30, 2023 340.85 344.47 339.66 342.32 958,013 +3.05(+0.90%)
Jun 29, 2023 331.21 339.48 330.17 339.26 1,036,275 +8.46(+2.56%)
Jun 28, 2023 330.22 331.13 327.87 330.81 648,313 -0.05(-0.02%)
Jun 27, 2023 328.48 331.79 328.28 330.86 576,054 +3.22(+0.98%)
Jun 26, 2023 328.48 328.81 325.71 327.63 795,278 -1.03(-0.31%)
Jun 23, 2023 330.74 331.92 327.40 328.66 3,240,217 -1.94(-0.59%)
Jun 22, 2023 328.11 330.93 326.61 330.61 816,426 +3.51(+1.07%)
Jun 21, 2023 325.40 328.25 324.27 327.10 708,030 +0.89(+0.27%)
Jun 20, 2023 324.72 329.02 323.44 326.20 861,725 -0.43(-0.13%)
Jun 16, 2023 330.25 332.08 326.29 326.63 1,476,538 -1.67(-0.51%)
Jun 15, 2023 321.04 330.07 319.40 328.30 1,062,424 -1.46(-0.44%)
May 08, 2023 326.77 330.25 326.60 329.75 927,392 +4.10(+1.26%)
May 05, 2023 318.93 327.25 318.44 325.66 1,160,070 +7.63(+2.40%)
May 04, 2023 317.31 321.07 316.58 318.02 705,553 +0.36(+0.11%)
May 03, 2023 319.67 321.15 317.25 317.67 873,189 -0.56(-0.18%)
May 02, 2023 319.95 321.02 315.75 318.23 730,398 -2.50(-0.78%)
May 01, 2023 320.54 324.74 318.14 320.73 822,523 -1.73(-0.54%)
Apr 28, 2023 325.05 325.05 311.15 322.46 1,463,270 -7.01(-2.13%)
Apr 27, 2023 324.44 329.65 322.52 329.47 1,155,544 +5.44(+1.68%)
Apr 26, 2023 323.92 326.69 322.20 324.03 801,640 -2.99(-0.91%)
Apr 25, 2023 328.06 330.54 325.91 327.02 958,251 -1.19(-0.36%)
Apr 24, 2023 330.62 331.35 328.05 328.20 707,218 -2.00(-0.61%)
Apr 21, 2023 329.12 330.66 327.19 330.20 2,049,476 +0.53(+0.16%)
Apr 20, 2023 326.38 330.70 326.28 329.68 951,629 +3.96(+1.22%)
Apr 19, 2023 329.00 329.98 324.82 325.72 694,319 -2.77(-0.84%)
Apr 18, 2023 326.64 329.54 325.41 328.49 1,135,093 +2.04(+0.62%)
Apr 17, 2023 323.18 326.55 322.55 326.45 846,256 +5.27(+1.64%)
Apr 14, 2023 321.23 322.59 318.85 321.18 469,953 -0.50(-0.16%)
Apr 13, 2023 317.80 321.79 316.99 321.68 769,776 +3.20(+1.00%)
Apr 12, 2023 318.27 320.08 317.35 318.48 532,885 +0.85(+0.27%)
Apr 11, 2023 317.37 318.46 316.09 317.63 571,486 +0.94(+0.30%)
Apr 10, 2023 317.20 317.87 314.25 316.69 550,046 -2.08(-0.65%)
Apr 06, 2023 317.98 319.34 317.24 318.77 470,618 +0.49(+0.15%)
Apr 05, 2023 316.65 319.58 314.68 318.29 746,280 +2.68(+0.85%)
Apr 04, 2023 313.83 315.61 310.65 315.60 918,130 +1.75(+0.56%)
Apr 03, 2023 311.34 315.28 311.03 313.85 1,146,847 +1.77(+0.57%)
Mar 31, 2023 311.80 312.24 309.69 312.08 612,910 +2.27(+0.73%)
Mar 30, 2023 310.88 311.42 307.01 309.81 522,450 +0.31(+0.10%)
Mar 29, 2023 307.65 309.53 306.94 309.51 512,259 +3.65(+1.19%)
Mar 28, 2023 304.94 306.26 303.26 305.85 579,357 -0.16(-0.05%)
Mar 27, 2023 307.60 309.23 305.40 306.01 733,809 +0.00(+0.00%)
Mar 24, 2023 297.98 306.17 297.87 306.01 905,102 +6.11(+2.04%)
Mar 23, 2023 296.90 301.71 296.17 299.90 966,804 +1.46(+0.49%)
Mar 22, 2023 302.20 304.31 298.39 298.44 1,045,212 -3.29(-1.09%)
Mar 21, 2023 300.46 302.29 298.88 301.73 1,012,034 +4.32(+1.45%)
Mar 20, 2023 294.23 298.57 293.02 297.41 1,318,478 +3.84(+1.31%)
Mar 17, 2023 294.49 294.96 291.69 293.57 2,965,443 -2.40(-0.81%)
Mar 16, 2023 282.63 297.06 281.23 295.98 1,639,850 +13.04(+4.61%)
Mar 15, 2023 283.33 284.95 278.03 282.94 1,530,225 -6.65(-2.30%)
Mar 14, 2023 294.59 294.94 285.51 289.59 1,274,816 -0.86(-0.30%)
Mar 13, 2023 287.53 294.61 286.36 290.45 1,147,438 -0.79(-0.27%)
Mar 10, 2023 293.21 295.42 289.69 291.24 701,713 -2.50(-0.85%)
Mar 09, 2023 299.20 299.73 292.18 293.75 958,128 -3.97(-1.33%)
Mar 08, 2023 298.60 300.88 295.70 297.72 633,921 -0.78(-0.26%)
Mar 07, 2023 303.13 304.18 297.87 298.50 552,507 -3.72(-1.23%)
Mar 06, 2023 301.83 303.13 301.24 302.22 581,019 +1.25(+0.41%)
Mar 03, 2023 300.16 300.99 296.82 300.97 763,649 +2.26(+0.76%)
Mar 02, 2023 297.35 299.25 294.48 298.72 828,087 +0.08(+0.03%)
Mar 01, 2023 299.23 302.94 297.49 298.64 954,432 -2.32(-0.77%)
Feb 28, 2023 299.83 302.97 299.14 300.95 910,096 +1.45(+0.48%)
Feb 27, 2023 302.28 302.93 298.74 299.51 565,217 -0.38(-0.13%)
Feb 24, 2023 299.33 301.51 298.21 299.89 682,680 -1.49(-0.50%)
Feb 23, 2023 302.43 303.85 298.63 301.38 596,143 -0.39(-0.13%)
Feb 22, 2023 301.54 304.68 300.86 301.77 628,665 +0.19(+0.06%)
Feb 21, 2023 304.69 306.79 300.36 301.58 855,646 -5.53(-1.80%)
Feb 17, 2023 306.03 307.73 304.54 307.11 598,244 +0.02(+0.01%)
Feb 16, 2023 307.26 308.82 306.54 307.09 766,517 -4.77(-1.53%)
Feb 15, 2023 307.75 312.69 307.06 311.86 472,599 +2.60(+0.84%)
Feb 14, 2023 318.37 318.40 309.18 309.26 770,899 -8.90(-2.80%)
Feb 13, 2023 315.12 318.16 313.91 318.16 520,981 +3.57(+1.14%)
Feb 10, 2023 312.91 315.93 312.09 314.58 680,262 +0.44(+0.14%)
Feb 09, 2023 318.43 320.27 313.49 314.15 893,277 -2.21(-0.70%)
Feb 08, 2023 314.77 318.58 314.08 316.36 667,759 -0.19(-0.06%)
Feb 07, 2023 312.31 317.69 311.28 316.54 641,741 +2.05(+0.65%)
Feb 06, 2023 308.20 314.68 307.17 314.50 805,142 +4.05(+1.30%)
Feb 03, 2023 311.79 315.08 306.43 310.45 1,602,997 -9.26(-2.90%)
Feb 02, 2023 317.40 319.85 314.89 319.71 1,547,756 +3.58(+1.13%)
Feb 01, 2023 313.13 318.65 312.31 316.13 1,193,612 +0.69(+0.22%)
Jan 31, 2023 313.99 316.16 311.80 315.44 799,926 +1.68(+0.54%)
Jan 30, 2023 315.20 317.83 313.02 313.75 939,484 -1.74(-0.55%)
Jan 27, 2023 320.25 320.44 313.97 315.49 920,295 -5.47(-1.71%)
Jan 26, 2023 319.32 322.11 318.49 320.97 670,958 +1.90(+0.59%)
Jan 25, 2023 316.54 319.28 312.94 319.07 750,141 -1.40(-0.44%)
Jan 24, 2023 322.48 324.08 319.27 320.47 496,343 -1.63(-0.51%)
Jan 23, 2023 320.99 324.41 318.13 322.10 635,476 +0.58(+0.18%)
Jan 20, 2023 315.20 321.52 313.18 321.52 997,802 +6.36(+2.02%)
Jan 19, 2023 307.37 317.49 307.37 315.16 1,168,452 +4.81(+1.55%)
Jan 18, 2023 312.89 314.78 309.64 310.34 916,080 -2.82(-0.90%)
Jan 17, 2023 313.58 315.69 311.49 313.16 766,834 -0.23(-0.07%)
Jan 13, 2023 311.33 313.91 310.46 313.39 685,675 +1.28(+0.41%)
Jan 12, 2023 309.46 313.25 305.18 312.10 740,029 +3.64(+1.18%)
Jan 11, 2023 303.98 308.59 303.78 308.47 527,193 +4.80(+1.58%)
Jan 10, 2023 302.81 303.97 300.30 303.67 564,920 +0.99(+0.33%)
Jan 09, 2023 304.55 308.62 302.14 302.68 717,699 -0.99(-0.33%)
Jan 06, 2023 299.77 305.59 296.29 303.67 696,545 +6.90(+2.32%)
Jan 05, 2023 298.51 299.30 294.97 296.77 585,617 -2.34(-0.78%)
Jan 04, 2023 298.12 300.37 296.60 299.11 594,091 +3.26(+1.10%)
Jan 03, 2023 297.46 298.40 292.96 295.85 537,771 -0.71(-0.24%)
Dec 30, 2022 297.73 298.45 293.38 296.56 438,221 -3.20(-1.07%)
Dec 29, 2022 298.37 300.90 295.01 299.76 409,512 +3.82(+1.29%)
Dec 28, 2022 298.12 299.03 295.75 295.94 389,363 -1.44(-0.49%)
Dec 27, 2022 297.22 298.83 295.99 297.38 342,995 +0.38(+0.13%)
Dec 23, 2022 295.64 298.55 294.68 297.00 435,209 +0.44(+0.15%)
Dec 22, 2022 297.85 299.36 293.03 296.57 522,003 -2.85(-0.95%)
Dec 21, 2022 296.05 299.49 294.76 299.42 643,198 +5.16(+1.75%)
Dec 20, 2022 295.18 296.89 291.50 294.26 571,042 +0.74(+0.25%)
Dec 19, 2022 293.38 296.47 291.66 293.52 901,674 -1.68(-0.57%)
Dec 16, 2022 297.44 297.44 291.48 295.20 2,163,786 -4.84(-1.61%)
Dec 15, 2022 297.76 302.18 295.02 300.04 1,028,186 -2.45(-0.81%)
Dec 14, 2022 305.47 310.89 302.42 302.49 1,164,013 -3.80(-1.24%)
Dec 13, 2022 309.55 310.71 304.74 306.29 925,029 +2.36(+0.78%)
Dec 12, 2022 302.96 304.87 300.34 303.93 925,895 +1.90(+0.63%)
Dec 09, 2022 302.85 304.67 301.48 302.03 706,593 -0.88(-0.29%)
Dec 08, 2022 299.69 303.02 299.02 302.91 1,012,921 +2.40(+0.80%)
Dec 07, 2022 304.33 305.57 299.81 300.51 798,148 -3.77(-1.24%)
Dec 06, 2022 305.35 306.56 303.77 304.29 869,399 -0.77(-0.25%)
Dec 05, 2022 301.61 307.74 301.61 305.06 991,809 +1.94(+0.64%)
Dec 02, 2022 296.44 304.26 296.01 303.12 817,354 +3.66(+1.22%)
Dec 01, 2022 306.30 306.30 298.75 299.46 1,035,654 -5.15(-1.69%)
Nov 30, 2022 297.91 305.31 297.16 304.60 1,335,954 +5.48(+1.83%)
Nov 29, 2022 300.61 303.25 298.58 299.12 727,457 -2.51(-0.83%)
Nov 28, 2022 301.62 304.42 301.09 301.63 941,636 -1.79(-0.59%)
Nov 25, 2022 301.19 304.46 298.96 303.42 266,170 +2.81(+0.93%)
Nov 23, 2022 300.17 301.84 299.02 300.61 499,092 +0.45(+0.15%)
Nov 22, 2022 298.81 300.44 297.28 300.17 844,365 +2.06(+0.69%)
Nov 21, 2022 298.02 301.15 295.48 298.10 614,756 +0.38(+0.13%)
Nov 18, 2022 295.67 298.46 293.74 297.73 886,286 +5.47(+1.87%)
Nov 17, 2022 287.76 292.32 285.00 292.25 727,635 +2.29(+0.79%)
Nov 16, 2022 288.27 290.76 287.11 289.96 585,924 +1.55(+0.54%)
Nov 15, 2022 290.82 294.03 286.19 288.41 621,252 +0.56(+0.20%)
Nov 14, 2022 288.34 295.05 287.83 287.85 586,692 -1.66(-0.57%)
Nov 11, 2022 295.16 295.16 287.78 289.51 748,463 -3.34(-1.14%)
Nov 10, 2022 286.54 292.88 284.74 292.85 1,010,136 +15.10(+5.44%)
Nov 09, 2022 282.85 283.92 277.47 277.75 688,428 -5.61(-1.98%)
Nov 08, 2022 284.11 285.70 279.17 283.36 785,329 -0.32(-0.11%)
Nov 07, 2022 278.41 284.85 275.40 283.68 602,500 +7.30(+2.64%)
Nov 04, 2022 275.87 276.39 271.07 276.37 583,275 +3.28(+1.20%)
Nov 03, 2022 274.23 277.43 272.58 273.09 523,535 -2.71(-0.98%)
Nov 02, 2022 279.83 283.34 275.54 275.80 722,141 -5.30(-1.88%)
Nov 01, 2022 279.91 283.15 278.45 281.10 825,917 +2.96(+1.07%)
Oct 31, 2022 282.10 283.56 278.11 278.13 1,143,807 -7.06(-2.48%)
Oct 28, 2022 273.36 285.99 269.25 285.20 1,266,434 +6.78(+2.44%)
Oct 27, 2022 275.49 279.87 274.08 278.41 978,531 +5.12(+1.87%)
Oct 26, 2022 276.78 278.59 272.75 273.30 1,160,864 -2.83(-1.02%)
Oct 25, 2022 279.33 279.33 273.24 276.12 962,542 -4.45(-1.59%)
Oct 24, 2022 278.87 282.18 278.03 280.57 794,315 +4.33(+1.57%)
Oct 21, 2022 269.81 277.29 266.63 276.24 1,656,303 +6.31(+2.34%)
Oct 20, 2022 277.09 277.09 268.88 269.93 930,038 -7.11(-2.57%)
Oct 19, 2022 274.21 278.10 273.44 277.04 856,089 +0.59(+0.21%)
Oct 18, 2022 280.26 280.52 272.56 276.45 713,231 +2.78(+1.02%)
Oct 17, 2022 271.13 276.25 270.54 273.67 882,926 +6.61(+2.47%)
Oct 14, 2022 280.65 281.65 266.56 267.06 923,422 -10.54(-3.80%)
Oct 13, 2022 264.42 278.69 262.66 277.60 882,233 +7.52(+2.79%)
Oct 12, 2022 273.69 275.99 269.88 270.08 606,037 -2.33(-0.85%)
Oct 11, 2022 275.74 276.75 270.61 272.41 658,060 -3.31(-1.20%)
Oct 10, 2022 271.15 276.27 270.46 275.72 735,308 +6.39(+2.37%)
Oct 07, 2022 274.99 274.99 267.17 269.33 609,899 -7.50(-2.71%)
Oct 06, 2022 278.48 279.45 275.82 276.83 685,320 -2.03(-0.73%)
Oct 05, 2022 277.88 280.55 276.17 278.87 825,116 -1.52(-0.54%)
Oct 04, 2022 274.24 280.84 274.06 280.38 766,721 +8.61(+3.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.