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:

Aon Plc (NY: AON )

318.65 USD -1.59 (-0.50%)
Streaming Delayed Price Updated: 2:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 321.04 321.97 320.24 975,286 +0.13(+0.04%)
Oct 25, 2021 320.96 322.45 318.80 320.11 989,495 -0.71(-0.22%)
Oct 22, 2021 320.15 321.90 317.02 320.82 947,589 +1.41(+0.44%)
Oct 21, 2021 314.31 319.98 312.29 319.41 1,320,491 +5.52(+1.76%)
Oct 20, 2021 309.19 313.94 308.13 313.89 941,343 +4.37(+1.41%)
Oct 19, 2021 307.34 309.52 305.60 309.52 869,293 +3.63(+1.19%)
Oct 18, 2021 308.49 310.47 304.16 305.89 1,523,801 -3.41(-1.10%)
Oct 15, 2021 309.93 311.78 308.77 309.30 1,248,899 +0.95(+0.31%)
Oct 14, 2021 303.28 308.61 303.07 308.35 930,313 +7.68(+2.55%)
Oct 13, 2021 298.98 300.79 296.50 300.67 774,009 +1.95(+0.65%)
Oct 12, 2021 296.51 300.83 294.47 298.72 788,251 +3.56(+1.21%)
Oct 11, 2021 294.19 297.10 293.95 295.16 1,091,329 +0.66(+0.22%)
Oct 08, 2021 293.14 295.93 291.88 294.50 1,005,673 +1.22(+0.42%)
Oct 07, 2021 292.99 295.61 291.89 293.28 969,285 +2.45(+0.84%)
Oct 06, 2021 289.08 291.80 286.64 290.83 1,259,014 -1.37(-0.47%)
Oct 05, 2021 287.67 293.13 285.28 292.20 1,048,135 +6.92(+2.43%)
Oct 04, 2021 288.20 291.31 283.56 285.28 1,376,291 -5.80(-1.99%)
Oct 01, 2021 287.57 292.89 285.81 291.08 1,415,299 +5.31(+1.86%)
Sep 30, 2021 292.17 292.90 285.72 285.77 1,519,794 -5.48(-1.88%)
Sep 29, 2021 290.28 293.03 289.33 291.25 752,247 +2.00(+0.69%)
Sep 28, 2021 292.82 294.84 287.82 289.25 1,166,662 -4.75(-1.62%)
Sep 27, 2021 299.91 300.00 291.02 294.00 1,328,671 -5.17(-1.73%)
Sep 24, 2021 297.98 300.69 296.76 299.17 891,878 +0.88(+0.30%)
Sep 23, 2021 300.00 302.33 297.31 298.29 1,405,321 -0.79(-0.26%)
Sep 22, 2021 292.91 299.92 292.02 299.08 1,325,737 +8.15(+2.80%)
Sep 21, 2021 289.23 292.02 288.82 290.93 1,044,834 +2.92(+1.01%)
Sep 20, 2021 285.42 288.50 284.93 288.01 1,446,268 -1.22(-0.42%)
Sep 17, 2021 289.59 292.88 288.86 289.23 1,683,252 -2.90(-0.99%)
Sep 16, 2021 293.21 294.28 290.72 292.13 815,436 -1.53(-0.52%)
Sep 15, 2021 292.41 295.08 289.70 293.66 1,722,835 +1.97(+0.68%)
Sep 14, 2021 293.33 293.51 290.02 291.69 1,358,830 -0.86(-0.29%)
Sep 13, 2021 295.00 295.23 290.80 292.55 1,076,900 +0.25(+0.09%)
Sep 10, 2021 292.69 294.06 290.59 292.30 989,587 -0.08(-0.03%)
Sep 09, 2021 289.05 294.45 289.05 292.38 1,495,036 +4.24(+1.47%)
Sep 08, 2021 287.86 288.94 286.54 288.14 1,275,974 +0.16(+0.06%)
Sep 07, 2021 290.37 290.87 286.95 287.98 970,442 -3.45(-1.18%)
Sep 03, 2021 290.13 292.16 289.50 291.43 990,381 +0.86(+0.30%)
Sep 02, 2021 289.93 290.58 287.66 290.57 1,980,079 +2.18(+0.76%)
Sep 01, 2021 285.91 289.22 283.67 288.39 1,164,865 +1.53(+0.53%)
Aug 31, 2021 284.98 288.42 283.39 286.86 1,554,066 +1.52(+0.53%)
Aug 30, 2021 285.58 288.15 285.01 285.34 1,306,456 +0.21(+0.07%)
Aug 27, 2021 281.73 285.79 281.31 285.13 1,391,616 +4.03(+1.43%)
Aug 26, 2021 282.14 283.02 279.77 281.10 1,361,875 +0.13(+0.05%)
Aug 25, 2021 279.11 282.58 278.18 280.97 1,540,339 +1.48(+0.53%)
Aug 24, 2021 278.19 281.70 277.84 279.49 1,159,671 +0.98(+0.35%)
Aug 23, 2021 280.64 282.29 278.36 278.51 1,670,310 -0.86(-0.31%)
Aug 20, 2021 276.54 281.11 275.66 279.37 2,187,548 +3.30(+1.20%)
Aug 19, 2021 274.84 277.78 274.76 276.07 1,391,974 -0.60(-0.22%)
Aug 18, 2021 280.45 280.87 276.61 276.67 1,406,243 -4.13(-1.47%)
Aug 17, 2021 278.92 281.07 278.41 280.80 1,758,193 +1.13(+0.40%)
Aug 16, 2021 276.97 279.76 276.33 279.67 1,538,060 +2.43(+0.88%)
Aug 13, 2021 275.97 277.86 275.31 277.24 1,618,120 +2.24(+0.81%)
Aug 12, 2021 272.78 275.42 271.70 275.00 1,712,415 +1.83(+0.67%)
Aug 11, 2021 268.11 273.38 268.11 273.17 1,537,382 +5.81(+2.17%)
Aug 10, 2021 265.00 268.49 264.51 267.36 1,527,332 +3.52(+1.33%)
Aug 09, 2021 261.21 264.27 260.52 263.84 1,447,478 +2.32(+0.89%)
Aug 06, 2021 263.55 263.70 260.61 261.52 2,009,037 -0.88(-0.34%)
Aug 05, 2021 260.54 262.40 259.26 262.40 2,883,885 +2.99(+1.15%)
Aug 04, 2021 262.89 264.67 259.25 259.41 2,895,527 -4.65(-1.76%)
Aug 03, 2021 260.75 267.34 260.05 264.06 3,144,238 +4.12(+1.58%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.