AON: Aon plc

As of Friday, August 8th, 2025

$ 366.40

+1.37 +0.38%

Open: 367.00
High: 367.01
Low: 363.58
Volume: 1,095,230
Previous Close on Thursday, August 7th, 2025

$ 365.03

+1.35 +0.37%

Open: 363.71
High: 366.66
Low: 361.25
Volume: 1,843,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 367.00 367.01 363.58 366.40 1,095,230 +1.37 +0.38
2025-08-07 363.71 366.66 361.25 365.03 1,843,649 +1.35 +0.37
2025-08-06 363.20 364.34 358.32 363.68 915,714 +2.08 +0.58
2025-08-05 360.79 364.13 359.78 361.60 1,137,953 +1.20 +0.33
2025-08-04 353.78 360.88 351.58 360.40 1,131,507 +6.94 +1.96
2025-08-01 356.68 356.68 351.44 353.46 1,640,931 -2.25 -0.63
2025-07-31 352.91 360.17 352.91 355.71 1,387,324 +0.37 +0.10
2025-07-30 356.00 359.53 353.73 355.34 1,524,435 +1.31 +0.37
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 367.01
On 2025-08-08		 351.58
On 2025-08-04		 12.94 3.66 360.88
On 2025-08-04		 360.88
On 2025-08-04		 0.00 363.42
10D 373.55
On 2025-07-28		 351.44
On 2025-08-01		 -6.49 -1.74 373.55
On 2025-07-28		 351.44
On 2025-08-01		 -5.92 360.48
20D 381.00
On 2025-07-25		 349.64
On 2025-07-16		 10.73 3.02 381.00
On 2025-07-25		 351.44
On 2025-08-01		 -7.76 358.71
WTD 367.01
On 2025-08-08		 351.58
On 2025-08-04		 12.94 3.66 360.88
On 2025-08-04		 360.88
On 2025-08-04		 0.00 363.42
MTD 367.01
On 2025-08-08		 351.44
On 2025-08-01		 10.69 3.01 356.68
On 2025-08-01		 356.68
On 2025-08-01		 0.00 361.76
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
AFL

Aflac Incorporated

103.52 +1.24 +1.21 1,933,471
EL

The Estee Lauder Companies Inc.

90.69 -0.53 -0.58 2,406,807
UNFI

United Natural Foods Inc.

26.11 -0.47 -1.77 470,385
MGC

Vanguard Mega Cap ETF

232.87 +2.18 +0.94 56,669
AON

Aon plc

366.40 +1.37 +0.38 1,095,230