AON: Aon plc

As of Friday, December 5th, 2025

$ 345.20

-2.51 -0.72%

Open: 346.72
High: 347.57
Low: 340.19
Volume: 1,139,006
Previous Close on Thursday, December 4th, 2025

$ 347.71

+3.26 +0.95%

Open: 344.45
High: 347.99
Low: 344.45
Volume: 690,287

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 346.72 347.57 340.19 345.20 1,139,006 -2.51 -0.72
2025-12-04 344.45 347.99 344.45 347.71 690,287 +3.26 +0.95
2025-12-03 345.49 347.34 341.98 344.45 787,423 -1.25 -0.36
2025-12-02 351.04 351.66 345.54 345.70 982,421 -5.47 -1.56
2025-12-01 352.69 355.48 350.42 351.17 1,068,920 -2.75 -0.78
2025-11-28 352.12 355.62 351.49 353.92 39,987 +1.31 +0.37
2025-11-26 351.49 353.45 349.77 352.61 651,786 +1.65 +0.47
2025-11-25 344.06 351.50 342.80 350.96 69,037 +6.26 +1.82
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 355.48
On 2025-12-01		 340.19
On 2025-12-05		 -8.72 -2.46 355.48
On 2025-12-01		 340.19
On 2025-12-05		 -4.30 346.85
10D 355.62
On 2025-11-28		 340.19
On 2025-12-05		 -0.69 -0.20 355.62
On 2025-11-28		 340.19
On 2025-12-05		 -4.34 348.29
20D 355.62
On 2025-11-28		 339.01
On 2025-11-07		 5.20 1.53 355.62
On 2025-11-28		 340.19
On 2025-12-05		 -4.34 348.19
WTD 355.48
On 2025-12-01		 340.19
On 2025-12-05		 -8.72 -2.46 355.48
On 2025-12-01		 340.19
On 2025-12-05		 -4.30 346.85
MTD 355.48
On 2025-12-01		 340.19
On 2025-12-05		 -8.72 -2.46 355.48
On 2025-12-01		 340.19
On 2025-12-05		 -4.30 346.85
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

118.70 -0.11 -0.10 11,731
AON

Aon plc

345.20 -2.51 -0.72 1,139,006