Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Aon Plc (NY: AON )

285.03 -20.97 (-6.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 288.71 290.61 287.58 290.42 774,786 +1.71(+0.59%)
Dec 28, 2023 289.40 291.81 287.88 288.71 1,088,943 -0.56(-0.19%)
Dec 27, 2023 288.49 289.90 287.04 289.27 1,053,906 +0.28(+0.10%)
Dec 26, 2023 289.85 290.36 286.89 288.99 983,940 -2.08(-0.71%)
Dec 22, 2023 288.52 291.19 284.41 291.07 1,886,112 +3.47(+1.21%)
Dec 21, 2023 291.83 294.44 286.56 287.60 2,086,747 -5.92(-2.02%)
Dec 20, 2023 290.38 296.41 284.26 293.51 2,774,276 -18.85(-6.03%)
Dec 19, 2023 313.40 314.53 311.23 312.37 970,230 -1.04(-0.33%)
Dec 18, 2023 312.04 315.68 311.90 313.40 874,194 +3.61(+1.17%)
Dec 15, 2023 310.68 313.57 306.95 309.79 2,921,154 -7.58(-2.39%)
Dec 14, 2023 334.64 334.64 315.53 317.38 1,931,226 -17.25(-5.16%)
Dec 13, 2023 332.19 336.33 331.38 334.63 1,183,141 +2.86(+0.86%)
Dec 12, 2023 329.19 331.79 328.35 331.77 579,059 +2.98(+0.91%)
Dec 11, 2023 324.74 330.03 324.74 328.78 906,918 +5.35(+1.65%)
Dec 08, 2023 321.48 323.54 319.70 323.43 980,901 +2.40(+0.75%)
Dec 07, 2023 319.58 321.23 318.89 321.03 905,487 +2.11(+0.66%)
Dec 06, 2023 322.01 323.31 316.06 318.92 1,326,084 -2.66(-0.83%)
Dec 05, 2023 324.87 325.48 321.33 321.59 1,192,734 -3.85(-1.18%)
Dec 04, 2023 325.71 328.31 324.12 325.44 898,681 -0.66(-0.20%)
Dec 01, 2023 328.00 328.53 325.53 326.10 926,293 -1.72(-0.52%)
Nov 30, 2023 322.21 328.20 320.89 327.81 1,500,801 +6.38(+1.98%)
Nov 29, 2023 322.50 323.43 318.94 321.44 646,950 -1.05(-0.32%)
Nov 28, 2023 326.44 327.32 322.20 322.49 637,637 -4.38(-1.34%)
Nov 27, 2023 329.97 330.29 325.93 326.87 980,338 -2.48(-0.75%)
Nov 24, 2023 329.12 330.69 326.99 329.34 250,983 +1.04(+0.32%)
Nov 22, 2023 325.94 329.52 325.70 328.30 620,063 +3.04(+0.94%)
Nov 21, 2023 329.92 330.32 323.38 325.26 1,168,415 -5.26(-1.59%)
Nov 20, 2023 328.60 331.43 326.34 330.52 930,969 +1.46(+0.44%)
Nov 17, 2023 333.25 333.31 327.46 329.06 1,422,000 -3.91(-1.17%)
Nov 16, 2023 330.42 334.03 329.89 332.97 868,409 +3.95(+1.20%)
Nov 15, 2023 331.95 334.30 328.62 329.02 1,020,392 -3.61(-1.09%)
Nov 14, 2023 332.30 334.50 330.94 332.63 936,732 -0.29(-0.09%)
Nov 13, 2023 333.35 335.51 332.05 332.92 792,311 -0.43(-0.13%)
Nov 10, 2023 332.60 333.46 330.49 333.35 614,507 +2.25(+0.68%)
Nov 09, 2023 327.64 332.12 324.89 331.10 905,498 +4.23(+1.29%)
Nov 08, 2023 325.56 328.23 323.65 326.87 615,997 +1.20(+0.37%)
Nov 07, 2023 325.16 326.25 323.99 325.67 786,966 +0.82(+0.25%)
Nov 06, 2023 323.34 325.18 320.59 324.85 655,893 +2.24(+0.69%)
Nov 03, 2023 322.29 323.44 319.19 322.62 841,737 +2.03(+0.63%)
Nov 02, 2023 311.35 320.64 310.11 320.59 972,113 +9.48(+3.05%)
Nov 01, 2023 309.99 312.23 308.87 311.11 882,189 +2.35(+0.76%)
Oct 31, 2023 309.52 309.96 306.10 308.76 1,372,744 +1.22(+0.40%)
Oct 30, 2023 305.97 308.37 301.09 307.54 1,164,298 +1.90(+0.62%)
Oct 27, 2023 307.76 311.77 299.19 305.64 1,906,890 -12.78(-4.01%)
Oct 26, 2023 318.94 326.35 318.07 318.42 1,063,933 +0.06(+0.02%)
Oct 25, 2023 319.53 322.99 317.52 318.36 633,103 -0.12(-0.04%)
Oct 24, 2023 313.21 319.16 313.11 318.48 620,032 +6.26(+2.01%)
Oct 23, 2023 312.42 314.79 311.35 312.21 500,924 -0.64(-0.20%)
Oct 20, 2023 318.42 319.55 312.50 312.85 800,975 -4.94(-1.55%)
Oct 19, 2023 324.38 325.44 317.39 317.79 823,898 -5.90(-1.82%)
Oct 18, 2023 326.01 326.89 323.13 323.69 701,723 -2.53(-0.78%)
Oct 17, 2023 324.63 327.80 323.47 326.21 671,935 -0.20(-0.06%)
Oct 16, 2023 326.40 328.09 324.13 326.41 664,066 +1.63(+0.50%)
Oct 13, 2023 323.79 326.90 323.33 324.78 660,708 +1.63(+0.51%)
Oct 12, 2023 325.99 327.88 321.20 323.15 653,376 -2.85(-0.87%)
Oct 11, 2023 324.33 326.21 322.64 326.00 700,826 +1.82(+0.56%)
Oct 10, 2023 326.36 326.36 321.54 324.17 1,065,963 -2.04(-0.63%)
Oct 09, 2023 324.25 326.53 323.31 326.21 584,411 +0.50(+0.15%)
Oct 06, 2023 324.74 327.34 323.44 325.72 457,995 +1.19(+0.37%)
Oct 05, 2023 324.32 326.65 323.00 324.53 492,319 +0.89(+0.27%)
Oct 04, 2023 318.77 324.11 317.24 323.64 620,032 +5.93(+1.87%)
Oct 03, 2023 319.83 320.98 316.85 317.72 678,617 -2.34(-0.73%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.