Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Aon Plc (NY: AON )

366.87 -2.60 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2021 232.22 232.83 229.63 230.11 1,633,191 -1.98(-0.85%)
Mar 30, 2021 232.62 234.50 231.20 232.09 1,102,992 -1.54(-0.66%)
Mar 29, 2021 227.82 234.04 226.02 233.63 1,599,372 +5.32(+2.33%)
Mar 26, 2021 225.98 228.49 223.41 228.31 2,355,300 +3.28(+1.46%)
Mar 25, 2021 225.71 226.10 222.84 225.03 2,002,313 -0.18(-0.08%)
Mar 24, 2021 223.74 227.28 223.34 225.21 2,359,073 +1.23(+0.55%)
Mar 23, 2021 224.12 226.13 222.93 223.98 1,981,962 +0.58(+0.26%)
Mar 22, 2021 222.18 224.64 221.82 223.40 2,656,340 +0.50(+0.22%)
Mar 19, 2021 224.00 224.97 221.87 222.90 2,655,100 -1.64(-0.73%)
Mar 18, 2021 226.00 226.52 223.92 224.54 1,621,382 -1.25(-0.55%)
Mar 17, 2021 227.51 227.70 225.32 225.79 1,922,383 -0.96(-0.42%)
Mar 16, 2021 225.61 228.10 224.88 226.75 2,375,564 +1.25(+0.55%)
Mar 15, 2021 227.50 228.24 224.95 225.50 1,790,312 -2.50(-1.10%)
Mar 12, 2021 229.00 229.99 227.29 228.00 1,701,300 +0.00(+0.00%)
Mar 11, 2021 229.54 230.63 227.82 228.00 1,480,491 -1.75(-0.76%)
Mar 10, 2021 230.88 232.21 229.11 229.75 1,186,937 -1.75(-0.76%)
Mar 09, 2021 230.31 233.58 229.93 231.50 1,478,136 +1.50(+0.65%)
Mar 08, 2021 233.55 235.00 229.90 230.00 1,508,832 -2.76(-1.19%)
Mar 05, 2021 228.17 233.00 225.67 232.76 1,322,200 +6.72(+2.97%)
Mar 04, 2021 228.12 230.95 224.96 226.04 1,606,601 -1.97(-0.86%)
Mar 03, 2021 230.98 235.00 227.79 228.01 1,647,056 -4.52(-1.94%)
Mar 02, 2021 232.95 234.69 230.61 232.53 1,426,257 +0.02(+0.01%)
Mar 01, 2021 228.92 234.46 228.80 232.51 1,644,335 +4.80(+2.11%)
Feb 26, 2021 232.13 232.13 226.87 227.71 1,845,900 -3.25(-1.41%)
Feb 25, 2021 233.43 235.15 230.23 230.96 1,518,149 -2.74(-1.17%)
Feb 24, 2021 230.95 235.88 229.97 233.70 1,563,655 +2.42(+1.05%)
Feb 23, 2021 229.79 231.43 226.91 231.28 2,044,837 +2.56(+1.12%)
Feb 22, 2021 228.08 229.96 226.63 228.72 2,430,247 +0.38(+0.17%)
Feb 19, 2021 228.54 229.67 227.72 228.34 1,342,900 +1.08(+0.48%)
Feb 18, 2021 228.01 229.82 225.32 227.26 2,918,245 -1.94(-0.85%)
Feb 17, 2021 226.04 229.26 225.63 229.20 1,315,544 +2.10(+0.92%)
Feb 16, 2021 224.89 230.33 224.62 227.10 2,622,363 -0.94(-0.41%)
Feb 12, 2021 228.85 231.20 226.23 228.04 1,451,200 -1.27(-0.55%)
Feb 11, 2021 228.90 232.15 227.70 229.31 1,357,121 +2.76(+1.22%)
Feb 10, 2021 228.96 230.62 225.78 226.55 1,900,980 -1.90(-0.83%)
Feb 09, 2021 225.28 229.19 225.07 228.45 2,056,617 +2.81(+1.25%)
Feb 08, 2021 223.87 225.72 221.12 225.64 1,442,270 +2.42(+1.08%)
Feb 05, 2021 210.65 223.40 209.57 223.22 2,129,300 +15.12(+7.27%)
Feb 04, 2021 205.96 208.51 204.26 208.10 1,529,476 +2.83(+1.38%)
Feb 03, 2021 209.50 210.34 204.78 205.27 1,523,594 -4.91(-2.34%)
Feb 02, 2021 208.53 211.57 208.05 210.18 1,866,023 +3.50(+1.69%)
Feb 01, 2021 204.22 209.13 203.26 206.68 2,252,165 +3.58(+1.76%)
Jan 29, 2021 205.61 206.68 202.32 203.10 1,619,400 -3.46(-1.68%)
Jan 28, 2021 208.54 210.42 206.55 206.56 1,409,415 -0.24(-0.12%)
Jan 27, 2021 207.65 211.62 204.95 206.80 2,015,302 -3.16(-1.51%)
Jan 26, 2021 208.96 211.44 207.15 209.96 1,393,068 +1.30(+0.62%)
Jan 25, 2021 205.80 209.83 205.70 208.66 1,191,078 +2.20(+1.07%)
Jan 22, 2021 209.05 209.38 206.31 206.46 1,225,300 -3.01(-1.44%)
Jan 21, 2021 211.62 214.13 209.36 209.47 1,677,666 -2.47(-1.17%)
Jan 20, 2021 209.07 212.80 208.42 211.94 1,318,604 +2.78(+1.33%)
Jan 19, 2021 208.93 210.14 207.71 209.16 1,668,948 +1.23(+0.59%)
Jan 15, 2021 206.32 208.97 205.82 207.93 1,783,100 +1.31(+0.63%)
Jan 14, 2021 206.74 207.90 203.54 206.62 1,404,928 -0.28(-0.14%)
Jan 13, 2021 202.33 207.56 201.56 206.90 2,229,709 +4.42(+2.18%)
Jan 12, 2021 201.63 204.70 200.65 202.48 1,835,453 +0.35(+0.17%)
Jan 11, 2021 204.64 205.79 201.69 202.13 1,187,027 -3.09(-1.51%)
Jan 08, 2021 206.00 208.17 203.57 205.22 1,294,400 -1.34(-0.65%)
Jan 07, 2021 207.63 208.59 205.37 206.56 1,356,319 -0.22(-0.11%)
Jan 06, 2021 205.27 208.00 203.01 206.78 1,732,119 +2.48(+1.21%)
Jan 05, 2021 205.25 206.47 202.07 204.30 1,546,650 -0.25(-0.12%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.