AON: Aon plc

As of Friday, August 29th, 2025

$ 367.00

+0.46 +0.13%

Open: 367.85
High: 368.56
Low: 365.79
Volume: 774,526
Previous Close on Thursday, August 28th, 2025

$ 366.54

-1.83 -0.50%

Open: 367.77
High: 368.04
Low: 364.03
Volume: 711,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 367.85 368.56 365.79 367.00 774,526 +0.46 +0.13
2025-08-28 367.77 368.04 364.03 366.54 711,244 -1.83 -0.50
2025-08-27 369.90 371.09 368.02 368.37 782,182 -0.63 -0.17
2025-08-26 369.14 371.11 367.02 369.00 1,239,814 -1.94 -0.52
2025-08-25 374.11 376.69 370.73 370.94 863,543 -4.16 -1.11
2025-08-22 377.45 378.70 373.85 375.10 1,091,288 -0.17 -0.05
2025-08-21 372.50 375.77 371.17 375.27 1,062,525 +1.27 +0.34
2025-08-20 373.93 378.68 372.72 374.00 1,104,902 +1.14 +0.31
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 376.69
On 2025-08-25		 364.03
On 2025-08-28		 -8.10 -2.16 376.69
On 2025-08-25		 364.03
On 2025-08-28		 -3.36 368.37
10D 378.70
On 2025-08-22		 364.03
On 2025-08-28		 -0.01 0.00 378.70
On 2025-08-22		 364.03
On 2025-08-28		 -3.87 370.45
20D 378.70
On 2025-08-22		 351.58
On 2025-08-04		 13.54 3.83 378.70
On 2025-08-22		 364.03
On 2025-08-28		 -3.87 367.89
WTD 376.69
On 2025-08-25		 364.03
On 2025-08-28		 -8.10 -2.16 376.69
On 2025-08-25		 364.03
On 2025-08-28		 -3.36 368.37
MTD 378.70
On 2025-08-22		 351.44
On 2025-08-01		 11.29 3.17 378.70
On 2025-08-22		 364.03
On 2025-08-28		 -3.87 367.20
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
NWSA

News Corporation Class A

29.41 -0.07 -0.24 2,068,690
DKS

DICK'S Sporting Goods Inc.

212.80 -2.28 -1.06 4,115,801
SPXU

ProShares UltraPro Short S&P 500

15.05 +0.28 +1.90 21,926,383
EL

The Estee Lauder Companies Inc.

91.73 -0.04 -0.04 2,323,668
AON

Aon plc

367.00 +0.46 +0.13 774,526