AON

Aon Plc

$177.79 0.46 (0.26%)
17:35 EDT AON Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.96 (1.10%)
P/E:       60.47
Market Cap:       57.81B
EPS:       2.94
Volume:       847,100
Day's Range:       176.75 - 178.61
52wk Range:       134.82 - 182.60
Previous Close:       177.79
Historical Data for AON
Date Open High Low Volume Close Change %
05/24/19 178.57 178.61 176.75 847,100 177.79 -0.46   -0.26%
05/23/19 180.22 180.25 177.40 1,064,863 178.25 -2.71   -1.50%
05/22/19 179.54 181.12 178.48 1,022,478 180.96 0.61   0.34%
05/21/19 179.15 180.79 179.15 881,079 180.35 1.82   1.02%
05/20/19 180.21 180.52 178.10 762,191 178.53 -2.01   -1.11%
05/17/19 179.85 181.66 179.52 1,095,400 180.54 -1.16   -0.64%
05/16/19 179.28 182.37 179.13 994,453 181.70 2.82   1.58%
05/15/19 176.96 180.66 176.58 752,316 178.88 0.83   0.47%
05/14/19 176.63 179.70 176.60 769,350 178.05 1.82   1.03%
05/13/19 176.55 177.15 175.33 754,695 176.23 -2.87   -1.60%
05/10/19 176.35 179.67 175.15 755,600 179.10 2.59   1.47%
05/09/19 176.34 177.26 174.85 639,864 176.51 -0.91   -0.51%
05/08/19 176.76 178.80 176.25 659,209 177.42 0.63   0.36%
05/07/19 178.74 179.09 176.08 806,960 176.79 -2.89   -1.61%
05/06/19 176.69 180.21 176.69 831,596 179.68 0.93   0.52%
05/03/19 177.08 179.37 177.02 866,700 178.75 2.27   1.29%
05/02/19 175.57 176.91 174.26 687,132 176.48 0.76   0.43%
05/01/19 179.84 179.85 175.52 853,553 175.72 -4.42   -2.45%
04/30/19 177.74 180.35 176.35 1,005,829 180.14 1.57   0.88%
04/29/19 179.79 180.70 177.98 787,270 178.57 -1.60   -0.89%
04/26/19 180.40 182.60 177.09 899,500 180.17 0.56   0.31%
04/25/19 177.34 180.06 176.91 883,614 179.61 1.32   0.74%
04/24/19 178.39 180.10 177.96 1,087,472 178.29 -0.09   -0.05%
04/23/19 174.93 178.47 174.74 899,999 178.38 3.49   2.00%
04/22/19 174.66 175.94 174.50 600,544 174.89 -0.28   -0.16%
04/18/19 174.59 175.86 173.32 838,300 175.17 -0.20   -0.11%
04/17/19 178.01 178.87 173.84 890,210 175.37 -1.56   -0.88%
04/16/19 175.87 176.96 175.85 718,222 176.93 0.97   0.55%
04/15/19 176.03 176.75 175.67 553,973 175.96 -0.16   -0.09%
04/12/19 175.21 176.30 174.65 724,100 176.12 2.23   1.28%
04/11/19 172.82 174.21 171.89 939,259 173.89 1.05   0.61%
04/10/19 172.21 173.03 171.95 390,123 172.84 0.84   0.49%
04/09/19 171.86 172.34 171.39 730,990 172.00 -0.79   -0.46%
04/08/19 172.20 172.87 171.62 430,536 172.79 0.20   0.12%
04/05/19 172.50 173.52 171.94 672,700 172.59 0.05   0.03%
04/04/19 173.06 173.60 171.60 537,626 172.54 -0.20   -0.12%
04/03/19 173.77 173.98 171.83 1,072,323 172.74 -0.40   -0.23%
04/02/19 174.10 175.26 172.89 836,733 173.14 -0.30   -0.17%
04/01/19 171.72 173.58 171.29 1,034,964 173.44 2.74   1.61%
03/29/19 170.00 170.83 169.53 1,170,800 170.70 1.53   0.90%
03/28/19 168.42 169.32 167.92 676,623 169.17 1.19   0.71%
03/27/19 167.86 168.68 166.90 971,488 167.98 0.22   0.13%
03/26/19 166.90 167.85 166.02 777,182 167.76 1.12   0.67%
03/25/19 166.57 166.95 165.22 814,826 166.64 0.33   0.20%
03/22/19 166.11 167.68 165.91 822,700 166.31 -1.89   -1.12%
03/21/19 165.63 168.59 165.33 784,756 168.20 2.49   1.50%
03/20/19 167.52 167.97 165.67 716,233 165.71 -2.25   -1.34%
03/19/19 169.20 169.47 167.74 702,530 167.96 -1.24   -0.73%
03/18/19 170.00 170.72 168.81 825,856 169.20 -0.80   -0.47%
03/15/19 168.72 170.27 167.95 1,828,800 170.00 1.42   0.84%
03/14/19 167.26 169.25 167.06 833,407 168.58 1.49   0.89%
03/13/19 166.75 168.45 166.66 818,314 167.09 0.61   0.37%
03/12/19 164.87 167.01 164.44 959,485 166.48 1.77   1.07%
03/11/19 162.79 164.74 162.66 1,064,273 164.71 2.67   1.65%
03/08/19 161.59 162.17 160.29 934,700 162.04 -0.51   -0.31%
03/07/19 163.40 163.99 161.75 1,644,263 162.55 -1.45   -0.88%
03/06/19 166.52 166.56 163.31 2,534,206 164.00 6.75   4.29%
03/05/19 171.32 172.69 156.09 6,699,621 157.25 -13.38   -7.84%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!