MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AON — Aon plc Class A
NYSEAon plc Class A
$269.45
-6.50(-2.36%)
- O
- 274.96
- H
- 276.39
- L
- 268.90
- V
- 1.59M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$269.45
Period Return-26.88%
Period High$382.34
Period Low$268.90
Avg Daily Volume1.39M
Total Trading Days365
AON — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $274.96 | $276.39 | $268.90 | $269.45 | $-6.50 | -2.36% | 1,590,318 | $270.71 | $268.90 $276.39 |
| Oct 1, 2026 | $277.48 | $279.49 | $274.81 | $275.95 | $-0.82 | -0.30% | 2,009,656 | $276.23 | $274.81 $279.49 |
| Sep 30, 2026 | $275.78 | $278.19 | $273.80 | $276.77 | +$0.87 | +0.32% | 2,300,140 | $276.42 | $273.80 $278.19 |
| Sep 29, 2026 | $269.91 | $276.97 | $269.02 | $275.90 | +$3.80 | +1.40% | 1,987,947 | $273.96 | $269.02 $276.97 |
| Sep 28, 2026 | $277.50 | $278.40 | $270.00 | $272.10 | $-5.89 | -2.12% | 1,852,186 | $271.80 | $270.00 $278.40 |
| Sep 25, 2026 | $277.00 | $280.98 | $276.52 | $277.99 | +$1.90 | +0.69% | 1,642,564 | $278.83 | $276.52 $280.98 |
| Sep 24, 2026 | $281.60 | $283.03 | $275.38 | $276.09 | $-5.51 | -1.96% | 2,713,323 | $276.97 | $275.38 $283.03 |
| Sep 23, 2026 | $284.67 | $286.80 | $281.18 | $281.60 | $-4.50 | -1.57% | 1,794,910 | $282.44 | $281.18 $286.80 |
| Sep 22, 2026 | $291.06 | $293.55 | $282.70 | $286.10 | $-4.72 | -1.62% | 2,544,586 | $285.80 | $282.70 $293.55 |
| Sep 21, 2026 | $297.01 | $297.87 | $290.70 | $290.82 | $-4.82 | -1.63% | 1,936,410 | $291.85 | $290.70 $297.87 |
| Sep 18, 2026 | $294.25 | $297.73 | $293.00 | $295.64 | $-0.41 | -0.14% | 3,187,662 | $295.62 | $293.00 $297.73 |
| Sep 17, 2026 | $299.54 | $302.12 | $295.78 | $296.05 | $-4.52 | -1.50% | 3,273,226 | $297.06 | $295.78 $302.12 |
| Sep 16, 2026 | $303.40 | $304.06 | $298.48 | $300.57 | $-4.10 | -1.35% | 3,194,574 | $301.20 | $298.48 $304.06 |
| Sep 15, 2026 | $311.60 | $311.98 | $304.59 | $304.67 | $-6.87 | -2.21% | 1,786,499 | $307.44 | $304.59 $311.98 |
| Sep 14, 2026 | $308.08 | $312.39 | $305.92 | $311.54 | +$8.85 | +2.92% | 2,807,754 | $309.74 | $305.92 $312.39 |
| Sep 11, 2026 | $310.85 | $311.89 | $302.44 | $302.69 | $-5.08 | -1.65% | 2,326,257 | $304.32 | $302.44 $311.89 |
| Sep 10, 2026 | $304.97 | $310.04 | $304.20 | $307.77 | +$3.08 | +1.01% | 2,449,271 | $307.48 | $304.20 $310.04 |
| Sep 9, 2026 | $313.45 | $315.67 | $303.59 | $304.69 | $-11.10 | -3.51% | 2,266,675 | $306.94 | $303.59 $315.67 |
| Sep 8, 2026 | $316.78 | $321.57 | $314.95 | $315.79 | $-7.30 | -2.26% | 1,926,595 | $318.00 | $314.95 $321.57 |
| Sep 4, 2026 | $328.18 | $328.84 | $321.49 | $323.09 | $-3.91 | -1.20% | 1,467,974 | $323.44 | $321.49 $328.84 |
| Sep 3, 2026 | $332.00 | $336.45 | $325.68 | $327.00 | $-3.88 | -1.17% | 1,465,068 | $327.98 | $325.68 $336.45 |
| Sep 2, 2026 | $327.70 | $331.60 | $324.79 | $330.88 | +$4.58 | +1.40% | 2,046,717 | $329.36 | $324.79 $331.60 |
| Sep 1, 2026 | $321.42 | $328.52 | $312.92 | $326.30 | +$4.78 | +1.49% | 2,423,282 | $323.92 | $312.92 $328.52 |
| Aug 31, 2026 | $340.00 | $343.26 | $320.21 | $321.52 | $-33.88 | -9.53% | 2,434,132 | $325.39 | $320.21 $343.26 |
| Aug 28, 2026 | $350.96 | $358.71 | $349.76 | $355.40 | +$5.84 | +1.67% | 669,145 | $355.33 | $349.76 $358.71 |
| Aug 27, 2026 | $350.51 | $352.88 | $348.03 | $349.56 | $-4.42 | -1.25% | 688,509 | $349.56 | $348.03 $352.88 |
| Aug 26, 2026 | $354.63 | $356.46 | $353.19 | $353.98 | $-0.85 | -0.24% | 594,170 | $354.51 | $353.19 $356.46 |
| Aug 25, 2026 | $357.00 | $360.30 | $354.14 | $354.83 | $-4.27 | -1.19% | 616,317 | $355.99 | $354.14 $360.30 |
| Aug 24, 2026 | $358.52 | $361.73 | $356.50 | $359.10 | +$3.99 | +1.12% | 627,236 | $359.20 | $356.50 $361.73 |
| Aug 21, 2026 | $352.39 | $356.86 | $350.57 | $355.11 | +$3.18 | +0.90% | 747,031 | $354.58 | $350.57 $356.86 |