AON: Aon plc

As of Thursday, May 8th, 2025

$ 357.11

-2.61 -0.73%

Open: 360.04
High: 363.61
Low: 357.00
Volume: 1,181,567
Previous Close on Wednesday, May 7th, 2025

$ 359.72

+1.79 +0.50%

Open: 358.66
High: 361.69
Low: 358.19
Volume: 1,200,505

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 360.04 363.61 357.00 357.11 1,181,549 -2.61 -0.73
2025-05-07 358.66 361.69 358.19 359.72 1,200,505 +1.79 +0.50
2025-05-06 355.00 360.26 352.11 357.93 1,893,736 +2.44 +0.69
2025-05-05 356.25 357.72 351.68 355.49 1,152,971 -0.76 -0.21
2025-05-02 356.54 358.00 352.68 356.25 1,114,340 +4.71 +1.34
2025-05-01 351.18 356.61 351.18 351.54 1,197,171 -3.25 -0.92
2025-04-30 349.00 355.68 345.90 354.79 1,751,790 +4.89 +1.40
2025-04-29 340.03 350.26 340.03 349.90 2,571,327 +6.43 +1.87
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 363.61
On 2025-05-08		 351.68
On 2025-05-05		 5.57 1.58 358.00
On 2025-05-02		 351.68
On 2025-05-05		 -1.77 357.30
10D 363.61
On 2025-05-08		 323.73
On 2025-04-25		 -7.94 -2.18 346.51
On 2025-04-25		 334.67
On 2025-04-28		 -3.42 352.21
20D 387.69
On 2025-04-14		 323.73
On 2025-04-25		 -16.26 -4.35 387.69
On 2025-04-14		 323.73
On 2025-04-25		 -16.50 361.47
WTD 363.61
On 2025-05-08		 351.68
On 2025-05-05		 0.86 0.24 357.72
On 2025-05-05		 357.72
On 2025-05-05		 0.00 357.56
MTD 363.61
On 2025-05-08		 351.18
On 2025-05-01		 2.32 0.65 358.00
On 2025-05-02		 351.68
On 2025-05-05		 -1.77 356.34
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AON

Aon plc

357.11 -2.61 -0.73 1,181,567