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 )

308.83 -3.03 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2021 289.75 292.98 288.03 290.76 5,080,472 -0.90(-0.31%)
Nov 29, 2021 292.07 293.06 287.10 291.66 1,271,891 +2.54(+0.88%)
Nov 26, 2021 288.53 290.18 282.67 289.12 897,078 -4.53(-1.54%)
Nov 24, 2021 291.00 294.35 289.04 293.66 1,146,033 +1.69(+0.58%)
Nov 23, 2021 293.79 295.29 289.79 291.96 1,168,278 -1.50(-0.51%)
Nov 22, 2021 291.68 295.73 289.10 293.47 1,308,248 +1.71(+0.59%)
Nov 19, 2021 289.17 294.75 287.00 291.76 1,335,778 +1.93(+0.66%)
Nov 18, 2021 295.20 295.66 289.77 289.83 1,302,818 -4.89(-1.66%)
Nov 17, 2021 297.99 299.19 294.69 294.73 1,348,233 -3.02(-1.01%)
Nov 16, 2021 295.92 302.70 295.81 297.75 1,305,552 +2.40(+0.81%)
Nov 15, 2021 294.78 298.51 293.51 295.35 1,127,768 +0.10(+0.03%)
Nov 12, 2021 294.66 295.90 293.30 295.25 1,152,951 +1.06(+0.36%)
Nov 11, 2021 292.85 295.13 289.61 294.19 1,184,093 +1.51(+0.52%)
Nov 10, 2021 291.91 292.67 1,395,983 +0.19(+0.06%)
Nov 09, 2021 290.36 296.01 290.11 292.49 1,392,918 +0.90(+0.31%)
Nov 08, 2021 284.85 292.95 283.88 291.58 1,143,441 +7.94(+2.80%)
Nov 05, 2021 287.93 288.06 281.14 283.64 1,492,455 -1.44(-0.51%)
Nov 04, 2021 287.80 292.47 284.51 285.08 2,187,260 -4.81(-1.66%)
Nov 03, 2021 300.60 300.60 289.60 289.89 1,914,505 -9.62(-3.21%)
Nov 02, 2021 302.62 303.65 296.96 299.51 1,635,823 -2.11(-0.70%)
Nov 01, 2021 311.56 307.53 300.87 301.63 1,358,928 -12.87(-4.09%)
Oct 29, 2021 311.91 320.72 303.76 314.50 1,644,570 -0.64(-0.20%)
Oct 28, 2021 311.21 315.80 311.21 315.13 1,941,734 +4.13(+1.33%)
Oct 27, 2021 314.33 316.34 310.78 311.00 1,055,314 -3.31(-1.05%)
Oct 26, 2021 315.10 316.01 314.31 993,683 +0.13(+0.04%)
Oct 25, 2021 315.02 316.48 312.90 314.18 1,008,160 -0.70(-0.22%)
Oct 22, 2021 314.22 315.94 311.15 314.88 965,463 +1.38(+0.44%)
Oct 21, 2021 308.49 314.05 306.51 313.50 1,345,400 +5.42(+1.76%)
Oct 20, 2021 303.47 308.13 302.43 308.08 959,100 +4.29(+1.41%)
Oct 19, 2021 301.65 303.79 299.94 303.79 885,690 +3.56(+1.19%)
Oct 18, 2021 302.78 304.72 298.53 300.23 1,552,545 -3.35(-1.10%)
Oct 15, 2021 304.19 306.01 303.05 303.57 1,272,457 +0.93(+0.31%)
Oct 14, 2021 297.67 302.90 297.46 302.64 947,861 +7.54(+2.55%)
Oct 13, 2021 293.44 295.22 291.01 295.10 788,609 +1.91(+0.65%)
Oct 12, 2021 291.02 295.26 289.02 293.19 803,120 +3.49(+1.21%)
Oct 11, 2021 288.74 291.60 288.51 289.69 1,111,915 +0.65(+0.22%)
Oct 08, 2021 287.71 290.45 286.48 289.05 1,024,643 +1.20(+0.42%)
Oct 07, 2021 287.57 290.14 286.49 287.85 987,569 +2.41(+0.84%)
Oct 06, 2021 283.73 286.40 281.33 285.44 1,282,763 -1.35(-0.47%)
Oct 05, 2021 282.34 287.70 280.00 286.79 1,067,906 +6.79(+2.43%)
Oct 04, 2021 282.86 285.92 278.31 280.00 1,402,252 -5.69(-1.99%)
Oct 01, 2021 282.25 287.47 280.52 285.69 1,441,996 +5.21(+1.86%)
Sep 30, 2021 286.76 287.48 280.43 280.48 1,548,462 -5.38(-1.88%)
Sep 29, 2021 284.91 287.61 283.97 285.86 766,437 +1.96(+0.69%)
Sep 28, 2021 287.40 289.38 282.49 283.89 1,188,669 -4.66(-1.62%)
Sep 27, 2021 294.36 294.45 285.63 288.56 1,353,734 -5.07(-1.73%)
Sep 24, 2021 292.46 295.12 291.27 293.63 908,701 +0.86(+0.30%)
Sep 23, 2021 294.45 296.73 291.81 292.77 1,431,830 -0.78(-0.26%)
Sep 22, 2021 287.49 294.37 286.61 293.54 1,350,745 +8.00(+2.80%)
Sep 21, 2021 283.88 286.61 283.47 285.54 1,064,543 +2.87(+1.01%)
Sep 20, 2021 280.14 283.16 279.65 282.68 1,473,549 -1.20(-0.42%)
Sep 17, 2021 284.23 287.46 283.52 283.88 1,715,004 -2.85(-0.99%)
Sep 16, 2021 287.78 288.83 285.34 286.72 830,817 -1.50(-0.52%)
Sep 15, 2021 287.00 289.62 284.34 288.22 1,755,333 +1.93(+0.68%)
Sep 14, 2021 287.90 288.08 284.65 286.29 1,384,462 -0.84(-0.29%)
Sep 13, 2021 289.54 289.76 285.42 287.13 1,097,214 +0.25(+0.09%)
Sep 10, 2021 287.27 288.62 285.21 286.89 1,008,254 -0.08(-0.03%)
Sep 09, 2021 283.70 289.00 283.70 286.97 1,523,237 +4.16(+1.47%)
Sep 08, 2021 282.53 283.59 281.24 282.81 1,300,043 +0.16(+0.06%)
Sep 07, 2021 284.99 285.49 281.64 282.65 988,747 -3.39(-1.18%)
Sep 03, 2021 284.76 286.75 284.14 286.03 1,009,063 +0.84(+0.30%)
Sep 02, 2021 284.56 285.20 282.33 285.19 2,017,430 +2.14(+0.76%)
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.