Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aon Plc (NY: AON )

347.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 199.49 201.70 197.26 199.82 1,635,292 +1.17(+0.59%)
Sep 29, 2020 196.37 198.98 195.85 198.65 1,383,783 +1.61(+0.82%)
Sep 28, 2020 192.52 198.46 192.28 197.04 1,619,691 +6.85(+3.60%)
Sep 25, 2020 188.24 191.66 186.15 190.19 1,257,291 +0.66(+0.35%)
Sep 24, 2020 194.12 194.76 189.09 189.53 2,039,706 -4.58(-2.36%)
Sep 23, 2020 194.47 198.78 193.81 194.12 2,331,882 +0.43(+0.22%)
Sep 22, 2020 191.86 194.98 189.79 193.69 1,999,350 +0.75(+0.39%)
Sep 21, 2020 191.96 193.68 190.33 192.94 1,780,738 -1.74(-0.90%)
Sep 18, 2020 194.95 197.62 194.55 194.69 1,507,035 -0.65(-0.33%)
Sep 17, 2020 193.72 196.76 192.79 195.34 1,241,360 -0.83(-0.42%)
Sep 16, 2020 196.94 198.13 195.92 196.17 1,172,213 +0.51(+0.26%)
Sep 15, 2020 195.93 197.51 195.34 195.66 1,046,277 +0.04(+0.02%)
Sep 14, 2020 196.94 198.00 195.34 195.62 1,087,782 +0.41(+0.21%)
Sep 11, 2020 195.91 196.69 193.23 195.21 1,227,763 -0.49(-0.25%)
Sep 10, 2020 197.60 199.92 195.42 195.70 1,646,196 -1.53(-0.78%)
Sep 09, 2020 193.85 199.14 193.09 197.23 1,192,722 +5.45(+2.84%)
Sep 08, 2020 195.53 195.72 191.63 191.78 1,734,139 -4.59(-2.34%)
Sep 04, 2020 199.60 200.01 193.83 196.37 1,128,857 -1.07(-0.54%)
Sep 03, 2020 203.87 205.44 196.44 197.45 2,097,914 -5.69(-2.80%)
Sep 02, 2020 196.28 203.70 196.14 203.14 1,864,034 +6.86(+3.49%)
Sep 01, 2020 193.06 196.59 192.23 196.28 1,488,484 +2.58(+1.33%)
Aug 31, 2020 193.43 195.88 193.43 193.71 1,512,611 -0.12(-0.06%)
Aug 28, 2020 194.69 194.91 192.37 193.82 1,321,921 +0.51(+0.27%)
Aug 27, 2020 190.20 194.16 189.26 193.31 979,506 +4.01(+2.12%)
Aug 26, 2020 185.95 191.07 184.25 189.30 1,553,745 +2.97(+1.60%)
Aug 25, 2020 185.61 187.72 183.65 186.33 2,195,814 +2.13(+1.16%)
Aug 24, 2020 187.36 188.04 182.32 184.20 2,185,003 -3.36(-1.79%)
Aug 21, 2020 190.87 190.87 187.11 187.56 1,217,645 -3.26(-1.71%)
Aug 20, 2020 190.68 191.86 190.12 190.82 1,415,760 -0.54(-0.28%)
Aug 19, 2020 188.95 192.88 188.74 191.36 1,332,404 +1.11(+0.59%)
Aug 18, 2020 190.17 191.45 188.50 190.25 1,210,363 -0.29(-0.15%)
Aug 17, 2020 191.01 193.36 190.49 190.54 1,553,048 -0.47(-0.24%)
Aug 14, 2020 188.60 191.42 188.41 191.01 1,283,205 +2.45(+1.30%)
Aug 13, 2020 185.13 188.67 184.03 188.56 4,784,359 +2.46(+1.32%)
Aug 12, 2020 188.83 189.11 185.62 186.09 1,745,146 -1.38(-0.73%)
Aug 11, 2020 188.60 188.60 186.02 187.47 1,725,471 +0.69(+0.37%)
Aug 10, 2020 189.27 190.16 186.67 186.78 1,045,333 -2.52(-1.33%)
Aug 07, 2020 189.04 189.57 187.45 189.30 1,171,186 -0.17(-0.09%)
Aug 06, 2020 191.40 191.92 188.13 189.47 1,431,325 -2.83(-1.47%)
Aug 05, 2020 190.53 193.34 190.53 192.29 1,586,089 -1.07(-0.56%)
Aug 04, 2020 193.74 195.39 191.42 193.37 1,430,651 -0.57(-0.29%)
Aug 03, 2020 198.94 199.97 193.23 193.94 1,800,253 -4.83(-2.43%)
Jul 31, 2020 198.75 200.31 194.23 198.77 2,393,478 -1.72(-0.86%)
Jul 30, 2020 196.82 200.49 195.83 200.49 1,492,843 +1.58(+0.79%)
Jul 29, 2020 198.11 199.63 196.84 198.91 1,513,443 +0.06(+0.03%)
Jul 28, 2020 200.07 201.16 197.78 198.85 1,443,626 -1.24(-0.62%)
Jul 27, 2020 200.62 200.82 198.29 200.09 1,360,739 -0.14(-0.07%)
Jul 24, 2020 200.11 201.67 199.50 200.24 1,058,212 -0.19(-0.10%)
Jul 23, 2020 200.75 201.75 199.40 200.43 1,389,104 -0.47(-0.24%)
Jul 22, 2020 198.60 200.99 198.11 200.90 1,318,403 +1.59(+0.80%)
Jul 21, 2020 198.14 199.37 197.13 199.32 986,988 +2.24(+1.14%)
Jul 20, 2020 196.05 197.41 195.50 197.08 1,176,192 +0.23(+0.12%)
Jul 17, 2020 197.35 197.35 194.94 196.84 1,272,172 +0.96(+0.49%)
Jul 16, 2020 194.28 195.97 193.29 195.89 1,473,123 +1.62(+0.84%)
Jul 15, 2020 194.84 195.03 192.56 194.26 1,216,587 +1.88(+0.97%)
Jul 14, 2020 190.93 194.25 190.92 192.39 1,231,612 +1.92(+1.01%)
Jul 13, 2020 191.37 192.91 189.51 190.47 1,208,812 -0.48(-0.25%)
Jul 10, 2020 188.43 191.13 187.31 190.95 992,410 +3.00(+1.59%)
Jul 09, 2020 188.95 189.14 186.21 187.95 1,429,574 -1.04(-0.55%)
Jul 08, 2020 186.61 189.01 186.20 189.00 1,908,678 +2.98(+1.60%)
Jul 07, 2020 185.77 187.19 185.38 186.02 1,621,188 -0.23(-0.12%)
Jul 06, 2020 188.16 188.29 185.78 186.25 1,285,545 +1.21(+0.65%)
Jul 02, 2020 187.31 187.31 184.39 185.04 1,284,380 +0.30(+0.16%)
Jul 01, 2020 186.25 187.33 183.76 184.74 1,102,556 -1.41(-0.76%)
Jun 30, 2020 181.41 186.78 179.92 186.16 1,819,385 +4.23(+2.33%)
Jun 29, 2020 185.02 185.47 180.97 181.92 1,194,392 -1.74(-0.95%)
Jun 26, 2020 187.06 189.84 182.90 183.66 2,544,654 -4.22(-2.25%)
Jun 25, 2020 181.39 188.38 180.98 187.88 1,948,670 +6.63(+3.66%)
Jun 24, 2020 181.59 182.40 179.55 181.25 2,439,861 -1.43(-0.78%)
Jun 23, 2020 184.65 184.98 182.18 182.69 1,878,630 +0.22(+0.12%)
Jun 22, 2020 179.58 183.89 178.83 182.46 1,378,802 +1.92(+1.07%)
Jun 19, 2020 187.41 187.53 179.98 180.54 2,874,492 -4.06(-2.20%)
Jun 18, 2020 184.34 188.34 183.77 184.60 1,213,372 -0.91(-0.49%)
Jun 17, 2020 180.48 186.95 180.18 185.51 1,599,368 +5.62(+3.12%)
Jun 16, 2020 182.18 182.51 178.10 179.89 1,202,115 +1.95(+1.10%)
Jun 15, 2020 172.55 179.14 171.28 177.94 1,687,970 +2.08(+1.18%)
Jun 12, 2020 178.72 179.18 171.90 175.86 1,426,123 +1.26(+0.72%)
Jun 11, 2020 183.91 183.91 173.88 174.60 1,829,182 -12.11(-6.49%)
Jun 10, 2020 186.90 188.47 184.80 186.72 1,725,563 -1.07(-0.57%)
Jun 09, 2020 190.13 190.84 187.21 187.79 1,374,214 -3.60(-1.88%)
Jun 08, 2020 193.35 193.73 190.06 191.38 1,577,805 -2.12(-1.09%)
Jun 05, 2020 197.56 197.56 192.78 193.50 1,647,119 +2.14(+1.12%)
Jun 04, 2020 191.24 191.89 189.34 191.36 645,220 -0.95(-0.49%)
Jun 03, 2020 189.60 194.73 188.79 192.31 1,268,038 +4.00(+2.13%)
Jun 02, 2020 190.07 190.93 187.56 188.31 1,222,200 -1.27(-0.67%)
Jun 01, 2020 189.71 190.97 188.16 189.58 1,223,832 -0.78(-0.41%)
May 29, 2020 191.41 192.40 188.67 190.36 3,322,587 -1.68(-0.88%)
May 28, 2020 192.72 194.79 189.44 192.04 1,110,763 +0.82(+0.43%)
May 27, 2020 191.74 193.45 189.41 191.22 1,619,836 +2.69(+1.42%)
May 26, 2020 188.89 190.76 188.23 188.53 1,306,432 +2.99(+1.61%)
May 22, 2020 186.84 186.93 184.31 185.55 973,269 -1.31(-0.70%)
May 21, 2020 188.14 189.01 185.67 186.86 1,224,014 -1.88(-0.99%)
May 20, 2020 190.76 192.67 188.39 188.74 1,065,232 -0.26(-0.14%)
May 19, 2020 188.95 191.34 188.82 189.00 1,067,129 -1.26(-0.66%)
May 18, 2020 189.19 193.61 188.79 190.25 1,561,791 +5.00(+2.70%)
May 15, 2020 185.79 186.95 184.07 185.26 2,201,159 -2.18(-1.17%)
May 14, 2020 181.25 187.77 180.00 187.44 1,211,136 +3.58(+1.94%)
May 13, 2020 188.47 188.47 182.99 183.86 3,196,434 -2.89(-1.55%)
May 12, 2020 185.16 188.43 185.16 186.75 1,501,642 +1.17(+0.63%)
May 11, 2020 182.43 187.58 182.18 185.59 1,521,184 +2.18(+1.19%)
May 08, 2020 179.94 183.42 178.99 183.41 886,568 +4.76(+2.67%)
May 07, 2020 172.92 180.11 172.92 178.65 1,174,432 +7.34(+4.28%)
May 06, 2020 178.11 178.53 170.48 171.31 1,172,839 -5.50(-3.11%)
May 05, 2020 171.15 177.86 171.15 176.81 1,184,353 +5.07(+2.95%)
May 04, 2020 172.28 172.84 170.20 171.73 1,625,247 -0.51(-0.30%)
May 01, 2020 165.77 173.83 163.62 172.25 2,099,663 +5.35(+3.21%)
Apr 30, 2020 162.60 168.04 161.85 166.89 2,715,771 +2.42(+1.47%)
Apr 29, 2020 168.26 168.95 163.98 164.47 1,926,293 -1.66(-1.00%)
Apr 28, 2020 169.34 169.65 165.72 166.13 1,579,463 -0.58(-0.35%)
Apr 27, 2020 169.59 170.67 165.39 166.71 1,518,062 -2.52(-1.49%)
Apr 24, 2020 170.05 171.54 166.95 169.23 1,319,028 +0.74(+0.44%)
Apr 23, 2020 174.79 174.88 167.74 168.49 1,677,271 -6.58(-3.76%)
Apr 22, 2020 175.09 175.88 170.46 175.06 844,199 +3.29(+1.91%)
Apr 21, 2020 172.47 176.11 171.53 171.77 1,053,652 -7.24(-4.04%)
Apr 20, 2020 181.54 181.54 176.48 179.01 1,170,786 -4.94(-2.68%)
Apr 17, 2020 184.88 187.00 181.84 183.95 1,459,789 +4.41(+2.45%)
Apr 16, 2020 177.25 180.26 175.42 179.54 1,285,547 +2.22(+1.25%)
Apr 15, 2020 183.61 185.52 176.18 177.33 1,308,948 -9.73(-5.20%)
Apr 14, 2020 182.31 187.33 181.10 187.05 1,280,936 +7.38(+4.10%)
Apr 13, 2020 181.89 183.16 177.88 179.68 953,375 -5.47(-2.95%)
Apr 09, 2020 183.72 186.64 179.97 185.15 1,865,580 +3.94(+2.18%)
Apr 08, 2020 170.91 184.04 169.44 181.20 2,369,394 +11.61(+6.84%)
Apr 07, 2020 171.76 173.24 167.15 169.59 2,208,109 +2.67(+1.60%)
Apr 06, 2020 154.81 168.26 153.10 166.92 1,595,240 +18.33(+12.33%)
Apr 03, 2020 149.49 152.61 145.61 148.60 1,733,324 -3.01(-1.98%)
Apr 02, 2020 146.87 153.83 146.53 151.60 1,581,258 +3.45(+2.33%)
Apr 01, 2020 159.11 161.49 146.62 148.15 1,379,867 -10.95(-6.88%)
Mar 31, 2020 161.72 163.89 158.11 159.11 1,767,589 -5.77(-3.50%)
Mar 30, 2020 161.55 166.79 156.28 164.88 2,071,737 +5.41(+3.39%)
Mar 27, 2020 155.01 165.36 152.54 159.47 2,261,309 -0.27(-0.17%)
Mar 26, 2020 157.99 161.42 155.69 159.74 2,670,344 +2.46(+1.56%)
Mar 25, 2020 160.31 161.95 154.84 157.28 2,951,912 -2.79(-1.74%)
Mar 24, 2020 145.25 161.53 144.85 160.07 2,532,704 +19.82(+14.13%)
Mar 23, 2020 141.44 150.73 138.75 140.25 3,140,726 -3.92(-2.72%)
Mar 20, 2020 147.11 149.81 140.51 144.17 3,150,999 -1.47(-1.01%)
Mar 19, 2020 148.80 150.24 142.67 145.65 2,725,000 -4.67(-3.10%)
Mar 18, 2020 150.79 153.22 139.83 150.31 2,480,271 -8.24(-5.20%)
Mar 17, 2020 168.74 171.03 155.05 158.56 3,761,350 -5.84(-3.55%)
Mar 16, 2020 154.90 169.92 148.95 164.40 3,519,270 -6.67(-3.90%)
Mar 13, 2020 174.73 176.51 162.01 171.07 4,156,556 +3.82(+2.28%)
Mar 12, 2020 169.12 174.84 163.43 167.25 4,490,015 -11.08(-6.21%)
Mar 11, 2020 174.96 183.12 171.27 178.33 5,109,341 +1.81(+1.03%)
Mar 10, 2020 178.16 182.85 168.95 176.52 4,913,015 +4.02(+2.33%)
Mar 09, 2020 191.26 191.31 167.19 172.50 6,372,613 -34.59(-16.70%)
Mar 06, 2020 201.96 208.24 199.04 207.09 1,548,374 -1.90(-0.91%)
Mar 05, 2020 212.51 213.69 206.08 208.99 1,331,479 -8.39(-3.86%)
Mar 04, 2020 210.79 217.45 208.92 217.37 1,249,750 +10.30(+4.97%)
Mar 03, 2020 213.00 215.11 203.95 207.08 1,298,678 -6.03(-2.83%)
Mar 02, 2020 201.27 213.28 201.10 213.11 2,160,300 +12.59(+6.28%)
Feb 28, 2020 199.81 201.18 195.06 200.52 2,451,757 -4.07(-1.99%)
Feb 27, 2020 212.36 213.75 204.43 204.59 1,630,789 -9.90(-4.62%)
Feb 26, 2020 215.60 218.16 214.20 214.49 1,134,504 +0.05(+0.02%)
Feb 25, 2020 217.40 219.97 213.51 214.44 1,620,232 -0.83(-0.39%)
Feb 24, 2020 218.77 221.88 215.05 215.27 1,296,899 -7.92(-3.55%)
Feb 21, 2020 225.85 226.31 222.40 223.19 923,921 -2.72(-1.20%)
Feb 20, 2020 228.31 228.84 223.96 225.90 820,690 -2.99(-1.31%)
Feb 19, 2020 228.14 229.62 226.89 228.89 1,475,526 +2.08(+0.92%)
Feb 18, 2020 224.93 226.99 224.18 226.81 788,519 -0.44(-0.20%)
Feb 14, 2020 226.44 227.33 225.34 227.25 607,234 +1.11(+0.49%)
Feb 13, 2020 222.61 226.16 222.46 226.15 819,747 +3.53(+1.58%)
Feb 12, 2020 222.38 223.70 221.78 222.62 610,990 -0.29(-0.13%)
Feb 11, 2020 223.66 225.23 222.80 222.91 852,692 +0.15(+0.07%)
Feb 10, 2020 221.38 222.92 220.90 222.76 714,082 +0.91(+0.41%)
Feb 07, 2020 221.60 222.31 220.65 221.85 953,173 +0.51(+0.23%)
Feb 06, 2020 220.20 221.77 219.72 221.34 905,633 +1.25(+0.57%)
Feb 05, 2020 221.21 221.39 218.42 220.09 1,064,068 +1.60(+0.73%)
Feb 04, 2020 218.84 220.41 218.34 218.49 1,560,180 +1.55(+0.72%)
Feb 03, 2020 214.23 217.63 213.47 216.94 1,237,665 +4.61(+2.17%)
Jan 31, 2020 215.71 219.52 211.86 212.33 1,435,101 +1.02(+0.48%)
Jan 30, 2020 206.93 211.52 206.43 211.31 1,261,066 +2.94(+1.41%)
Jan 29, 2020 208.78 210.16 208.08 208.37 872,895 +0.02(+0.01%)
Jan 28, 2020 204.21 209.47 204.21 208.35 1,020,832 +4.44(+2.17%)
Jan 27, 2020 202.67 205.14 202.67 203.92 513,098 -1.41(-0.69%)
Jan 24, 2020 205.61 206.70 203.77 205.33 664,787 +0.31(+0.15%)
Jan 23, 2020 202.74 205.21 202.21 205.03 926,747 +1.15(+0.56%)
Jan 22, 2020 203.53 204.77 203.39 203.88 659,904 +0.62(+0.31%)
Jan 21, 2020 203.29 204.24 202.21 203.26 1,086,432 -0.57(-0.28%)
Jan 17, 2020 202.91 203.93 202.39 203.82 980,343 +1.64(+0.81%)
Jan 16, 2020 202.21 202.98 201.19 202.19 570,414 +1.08(+0.54%)
Jan 15, 2020 199.82 202.35 199.13 201.11 555,567 +1.33(+0.66%)
Jan 14, 2020 200.70 201.31 198.91 199.78 630,385 -1.37(-0.68%)
Jan 13, 2020 200.42 201.52 199.69 201.15 568,612 +0.97(+0.49%)
Jan 10, 2020 201.45 201.88 199.70 200.18 466,058 -1.00(-0.50%)
Jan 09, 2020 200.71 201.60 200.22 201.18 549,771 +1.40(+0.70%)
Jan 08, 2020 199.13 201.18 198.68 199.78 718,968 +0.82(+0.41%)
Jan 07, 2020 197.69 200.61 197.69 198.97 514,993 -1.70(-0.85%)
Jan 06, 2020 199.38 200.67 198.94 200.67 770,231 +0.58(+0.29%)
Jan 03, 2020 199.17 201.00 199.17 200.09 521,353 -0.79(-0.39%)
Jan 02, 2020 201.27 201.93 200.01 200.88 862,825 +0.48(+0.24%)
Dec 31, 2019 199.77 200.51 199.16 200.40 528,836 +0.62(+0.31%)
Dec 30, 2019 200.09 200.47 198.17 199.77 562,378 +0.12(+0.06%)
Dec 27, 2019 200.40 200.46 197.64 199.65 1,779,626 -0.42(-0.21%)
Dec 26, 2019 200.17 200.44 199.08 200.07 653,252 +0.24(+0.12%)
Dec 24, 2019 199.91 200.09 198.40 199.83 286,764 -0.10(-0.05%)
Dec 23, 2019 202.83 202.83 199.40 199.93 754,525 -2.05(-1.01%)
Dec 20, 2019 203.55 204.59 201.01 201.98 1,608,440 +0.19(+0.10%)
Dec 19, 2019 199.75 201.87 198.47 201.78 784,696 +3.56(+1.80%)
Dec 18, 2019 200.09 200.27 197.50 198.22 1,387,287 -1.51(-0.76%)
Dec 17, 2019 199.38 200.42 198.84 199.73 1,426,889 +0.57(+0.28%)
Dec 16, 2019 199.53 200.11 197.41 199.17 771,218 +0.83(+0.42%)
Dec 13, 2019 196.91 198.73 195.15 198.34 1,233,224 +0.26(+0.13%)
Dec 12, 2019 197.02 198.26 196.51 198.08 803,228 +0.68(+0.35%)
Dec 11, 2019 197.58 198.38 196.48 197.40 492,102 -0.03(-0.01%)
Dec 10, 2019 197.48 198.11 196.26 197.43 453,907 -0.30(-0.15%)
Dec 09, 2019 197.89 198.44 196.41 197.72 624,606 -0.46(-0.23%)
Dec 06, 2019 197.23 198.94 196.37 198.19 793,254 +2.44(+1.25%)
Dec 05, 2019 195.22 196.29 193.00 195.74 1,221,652 +1.19(+0.61%)
Dec 04, 2019 192.41 194.61 191.98 194.55 522,539 +2.14(+1.11%)
Dec 03, 2019 192.35 193.56 191.07 192.41 539,298 -1.55(-0.80%)
Dec 02, 2019 196.39 196.39 193.60 193.96 612,428 -1.93(-0.99%)
Nov 29, 2019 195.74 196.75 194.74 195.90 432,278 -0.64(-0.32%)
Nov 27, 2019 195.48 198.06 194.69 196.53 694,929 +1.00(+0.51%)
Nov 26, 2019 193.06 196.27 192.65 195.53 1,245,761 +2.65(+1.37%)
Nov 25, 2019 192.42 194.35 192.12 192.88 741,519 +0.87(+0.45%)
Nov 22, 2019 191.47 192.12 190.34 192.02 651,483 +0.75(+0.39%)
Nov 21, 2019 193.37 193.55 191.04 191.27 912,763 -2.63(-1.35%)
Nov 20, 2019 191.82 194.13 191.46 193.89 889,410 +1.84(+0.96%)
Nov 19, 2019 191.25 193.38 190.51 192.06 1,317,140 +1.66(+0.87%)
Nov 18, 2019 189.53 191.34 189.20 190.40 1,283,511 -0.78(-0.41%)
Nov 15, 2019 191.46 192.19 189.64 191.18 1,738,779 +0.35(+0.18%)
Nov 14, 2019 188.81 191.27 187.83 190.84 890,611 +1.84(+0.97%)
Nov 13, 2019 186.79 189.76 186.55 189.00 974,807 +1.39(+0.74%)
Nov 12, 2019 186.81 188.08 186.06 187.61 642,612 +0.60(+0.32%)
Nov 11, 2019 185.47 187.50 185.23 187.01 620,243 -0.18(-0.10%)
Nov 08, 2019 185.80 187.21 183.96 187.20 838,260 +0.16(+0.09%)
Nov 07, 2019 188.40 188.40 186.17 187.03 789,650 -0.33(-0.17%)
Nov 06, 2019 185.57 187.46 185.12 187.36 1,003,010 +1.55(+0.83%)
Nov 05, 2019 187.41 188.34 184.72 185.81 1,185,115 -1.46(-0.78%)
Nov 04, 2019 189.56 189.77 187.05 187.28 817,860 -1.16(-0.61%)
Nov 01, 2019 187.13 189.01 186.44 188.43 836,285 +2.59(+1.39%)
Oct 31, 2019 185.70 188.42 184.41 185.84 838,211 -1.01(-0.54%)
Oct 30, 2019 181.64 187.03 180.06 186.85 836,886 +5.84(+3.22%)
Oct 29, 2019 180.44 184.55 180.09 181.01 2,601,652 +0.75(+0.41%)
Oct 28, 2019 181.85 182.37 180.13 180.27 856,105 -0.83(-0.46%)
Oct 25, 2019 186.18 186.18 180.53 181.09 1,445,824 -2.58(-1.41%)
Oct 24, 2019 184.05 184.36 182.51 183.67 1,341,757 -0.10(-0.05%)
Oct 23, 2019 185.80 186.60 182.62 183.77 891,722 -1.90(-1.02%)
Oct 22, 2019 186.76 188.87 183.25 185.67 749,471 -1.55(-0.83%)
Oct 21, 2019 186.36 187.25 185.21 187.22 518,695 +2.04(+1.10%)
Oct 18, 2019 185.99 186.21 184.78 185.18 910,268 -0.52(-0.28%)
Oct 17, 2019 185.61 187.25 184.91 185.70 477,140 +0.50(+0.27%)
Oct 16, 2019 183.98 185.22 182.75 185.20 535,126 +0.61(+0.33%)
Oct 15, 2019 184.68 185.62 183.91 184.59 537,148 +0.97(+0.53%)
Oct 14, 2019 183.24 184.95 182.53 183.62 378,431 +0.17(+0.09%)
Oct 11, 2019 183.31 185.01 182.67 183.44 575,558 +2.12(+1.17%)
Oct 10, 2019 179.09 182.32 178.54 181.32 685,493 +2.16(+1.21%)
Oct 09, 2019 180.56 181.24 178.08 179.16 544,364 +0.89(+0.50%)
Oct 08, 2019 181.52 181.61 178.21 178.27 681,664 -4.53(-2.48%)
Oct 07, 2019 183.27 184.16 182.07 182.80 401,485 -1.51(-0.82%)
Oct 04, 2019 180.31 184.39 180.31 184.31 518,575 +4.57(+2.54%)
Oct 03, 2019 178.55 179.99 177.16 179.74 685,043 +1.19(+0.67%)
Oct 02, 2019 180.69 181.76 177.12 178.55 864,990 -3.57(-1.96%)
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.