AON: Aon plc

As of Tuesday, May 5th, 2026

$ 314.55

-0.37 -0.12%

Open: 313.67
High: 315.41
Low: 308.99
Volume: 1,113,227
Previous Close on Monday, May 4th, 2026

$ 314.92

+3.41 +1.09%

Open: 309.93
High: 316.56
Low: 308.57
Volume: 1,381,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 313.67 315.41 308.99 314.55 1,113,227 -0.37 -0.12
2026-05-04 309.93 316.56 308.57 314.92 1,381,068 +3.41 +1.09
2026-05-01 326.52 326.52 310.73 311.51 1,775,957 -0.14 -0.04
2026-04-30 312.43 314.02 307.02 311.65 2,614,046 -10.84 -3.36
2026-04-29 319.89 323.12 319.11 322.49 1,142,701 +0.81 +0.25
2026-04-28 326.73 328.95 320.52 321.68 1,276,170 -2.10 -0.65
2026-04-27 319.53 325.95 319.00 323.78 1,248,302 +2.64 +0.82
2026-04-24 322.42 323.79 318.64 321.14 7,435 -2.42 -0.75
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 326.52
On 2026-05-01		 307.02
On 2026-04-30		 -7.13 -2.22 326.52
On 2026-05-01		 308.57
On 2026-05-04		 -5.50 315.02
10D 334.92
On 2026-04-22		 307.02
On 2026-04-30		 -20.77 -6.19 334.92
On 2026-04-22		 307.02
On 2026-04-30		 -8.33 319.21
20D 337.98
On 2026-04-16		 307.02
On 2026-04-30		 -7.92 -2.46 337.98
On 2026-04-16		 307.02
On 2026-04-30		 -9.16 323.54
WTD 316.56
On 2026-05-04		 308.57
On 2026-05-04		 3.04 0.98 316.56
On 2026-05-04		 308.99
On 2026-05-05		 -2.39 314.74
MTD 326.52
On 2026-05-01		 308.57
On 2026-05-04		 2.90 0.93 326.52
On 2026-05-01		 308.57
On 2026-05-04		 -5.50 313.66
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,635
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,388,188
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,265
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,247,835
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,507,312
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

314.55 -0.37 -0.12 1,113,227