Explain this page
Arphra AIPlain-English read on Aon plc’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 310.02 | 316.63 | 308.57 | 315.93 | 315.93 | 315.93 | 0.00% | 239,446 |
| May 01, 2026 | 326.52 | 326.52 | 310.73 | 311.51 | 311.51 | 311.51 | 0.00% | 1,822,712 |
| Apr 30, 2026 | 312.43 | 314.02 | 307.02 | 311.65 | 311.65 | 310.83 | -0.26% | 2,614,635 |
| Apr 29, 2026 | 319.89 | 323.12 | 319.11 | 322.49 | 322.49 | 321.64 | -0.26% | 1,157,124 |
| Apr 28, 2026 | 326.73 | 328.95 | 320.52 | 321.68 | 321.68 | 320.83 | -0.26% | 1,312,200 |
| Apr 27, 2026 | 319.53 | 325.95 | 319.00 | 323.78 | 323.78 | 322.93 | -0.26% | 1,248,902 |
| Apr 24, 2026 | 322.42 | 323.79 | 318.64 | 321.14 | 321.14 | 320.30 | -0.26% | 761,208 |
| Apr 23, 2026 | 326.35 | 328.13 | 321.60 | 323.56 | 323.56 | 322.71 | -0.26% | 941,398 |
| Apr 22, 2026 | 333.80 | 334.92 | 324.28 | 326.86 | 326.86 | 326.00 | -0.26% | 1,281,900 |
| Apr 21, 2026 | 332.93 | 336.89 | 331.75 | 335.32 | 335.32 | 334.44 | -0.26% | 1,215,040 |
| Apr 20, 2026 | 331.45 | 334.35 | 330.91 | 331.95 | 331.95 | 331.08 | -0.26% | 792,200 |
| Apr 17, 2026 | 333.27 | 336.35 | 331.43 | 331.80 | 331.80 | 330.93 | -0.26% | 1,161,400 |
| Apr 16, 2026 | 329.87 | 337.98 | 328.27 | 335.34 | 335.34 | 334.46 | -0.26% | 1,350,022 |
| Apr 15, 2026 | 323.80 | 329.29 | 321.75 | 328.08 | 328.08 | 327.22 | -0.26% | 1,093,743 |
| Apr 14, 2026 | 321.75 | 324.43 | 320.95 | 323.02 | 323.02 | 322.17 | -0.26% | 1,270,500 |
| Apr 13, 2026 | 315.00 | 325.68 | 313.00 | 325.40 | 325.40 | 324.54 | -0.26% | 1,687,580 |
| Apr 10, 2026 | 323.16 | 323.29 | 307.81 | 312.57 | 312.57 | 311.75 | -0.26% | 2,414,200 |
| Apr 09, 2026 | 326.54 | 328.17 | 322.69 | 325.40 | 325.40 | 324.54 | -0.26% | 1,314,400 |
| Apr 08, 2026 | 322.47 | 330.93 | 321.58 | 329.76 | 329.76 | 328.89 | -0.26% | 1,397,630 |
| Apr 07, 2026 | 325.61 | 326.55 | 320.10 | 322.47 | 322.47 | 321.62 | -0.26% | 1,187,903 |
| Apr 06, 2026 | 321.21 | 327.27 | 321.21 | 326.17 | 326.17 | 325.31 | -0.26% | 867,136 |
| Apr 02, 2026 | 321.94 | 328.79 | 319.57 | 323.14 | 323.14 | 322.29 | -0.26% | 1,124,100 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.