Aon plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	316.04	316.04	311.97	314.23	307.53	587,100
2024-02-29	316.91	318.00	311.66	315.99	309.25	1,149,200
2024-02-28	316.02	317.70	315.03	317.66	310.89	470,700
2024-02-27	314.00	315.43	313.15	315.39	308.66	844,500
2024-02-26	316.21	316.99	314.06	314.43	307.72	851,100
2024-02-23	315.98	316.16	314.07	315.32	308.60	558,600
2024-02-22	313.02	317.42	311.02	315.36	308.63	604,800
2024-02-21	315.10	315.33	309.53	311.28	304.64	643,400
2024-02-20	310.01	315.69	309.03	315.50	308.77	1,390,800
2024-02-16	311.28	314.96	310.98	311.24	304.60	520,000
2024-02-15	308.61	315.57	308.43	314.37	307.67	1,338,500
2024-02-14	312.54	313.04	306.97	308.47	301.89	912,800
2024-02-13	311.81	313.52	309.98	312.54	305.87	995,800
2024-02-12	313.58	315.00	309.61	310.03	303.42	955,600
2024-02-09	307.63	312.56	306.67	312.56	305.89	1,085,300
2024-02-08	301.50	307.39	301.14	307.18	300.63	1,560,600
2024-02-07	302.10	304.50	300.36	301.88	295.44	979,100
2024-02-06	295.30	301.04	293.71	300.83	294.41	872,300
2024-02-05	292.31	298.50	292.03	296.61	290.28	1,412,200
2024-02-02	295.24	300.75	289.71	292.40	286.16	2,060,000
2024-02-01	296.40	300.53	294.58	300.00	293.60	1,647,300
2024-01-31	299.16	301.81	297.85	298.43	292.07	1,330,100
2024-01-30	298.43	299.96	297.30	298.80	291.83	1,066,500
2024-01-29	301.56	302.35	297.00	298.39	291.43	953,500
2024-01-26	299.79	301.90	297.81	301.90	294.85	1,565,600
2024-01-25	302.85	303.75	296.41	299.71	292.71	1,845,300
2024-01-24	305.78	306.79	303.00	304.06	296.96	1,070,000
2024-01-23	307.76	309.33	304.25	304.46	297.35	1,069,900
2024-01-22	311.34	312.25	305.77	306.43	299.28	1,716,500
2024-01-19	309.01	312.75	307.55	311.58	304.31	1,492,500
2024-01-18	301.15	308.67	300.27	307.28	300.11	1,488,500
2024-01-17	300.55	304.87	299.47	303.26	296.18	1,247,400
2024-01-16	299.76	300.85	297.94	300.32	293.31	817,400
2024-01-12	299.62	300.94	298.91	300.24	293.23	755,100
2024-01-11	299.41	300.04	295.53	298.61	291.64	1,078,200
2024-01-10	294.02	299.34	293.45	299.30	292.31	1,157,500
2024-01-09	293.44	294.17	290.19	293.98	287.12	826,900
2024-01-08	291.86	295.93	290.43	295.54	288.64	1,556,700
2024-01-05	291.13	292.61	285.86	289.59	282.83	867,300
2024-01-04	292.33	295.34	290.50	290.74	283.95	903,300
2024-01-03	288.89	292.96	287.80	290.89	284.10	1,244,000
2024-01-02	291.44	292.85	287.79	288.02	281.30	1,174,200
2023-12-29	289.31	291.21	288.17	291.02	284.23	773,200
2023-12-28	290.00	292.41	288.47	289.31	282.56	1,086,700
2023-12-27	289.08	290.50	287.63	289.87	283.10	1,051,700
2023-12-26	290.45	290.96	287.48	289.59	282.83	981,900
2023-12-22	289.12	291.79	285.00	291.67	284.86	1,882,200
2023-12-21	292.43	295.05	287.15	288.19	281.46	2,082,300
2023-12-20	290.98	297.02	284.85	294.12	287.25	2,768,400
2023-12-19	314.05	315.18	311.87	313.01	305.70	968,200
2023-12-18	312.68	316.33	312.55	314.05	306.72	872,400
2023-12-15	311.32	314.22	307.58	310.43	303.18	2,907,600
2023-12-14	335.33	335.33	316.18	318.03	310.61	1,927,200
2023-12-13	332.87	337.02	332.07	335.32	327.49	1,180,700
2023-12-12	329.87	332.47	329.03	332.45	324.69	577,900
2023-12-11	325.41	330.72	325.41	329.46	321.77	905,100
2023-12-08	322.14	324.21	320.36	324.10	316.54	978,900
2023-12-07	320.24	321.89	319.55	321.69	314.18	903,600
2023-12-06	322.67	323.97	316.71	319.58	312.12	1,323,400
2023-12-05	325.54	326.15	321.99	322.25	314.73	1,190,300

← NewerPage 12 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
1999-05-18	3:2
1997-05-15	3:2
1994-05-17	3:2

Dividends

Ex-date	Amount
2026-08-03	0.8200 USD
2026-05-01	0.8200 USD
2026-02-02	0.7450 USD
2025-11-03	0.7450 USD
2025-08-01	0.7450 USD
2025-05-01	0.7450 USD
2025-02-03	0.6750 USD
2024-11-01	0.6750 USD
2024-08-01	0.6750 USD
2024-04-30	0.6750 USD
2024-01-31	0.6150 USD
2023-10-31	0.6150 USD
2023-07-31	0.6150 USD
2023-04-28	0.6150 USD
2023-01-31	0.5600 USD
2022-10-31	0.5600 USD
2022-07-29	0.5600 USD
2022-04-29	0.5600 USD
2022-01-31	0.5100 USD
2021-10-29	0.5100 USD
2021-07-30	0.5100 USD
2021-04-30	0.5100 USD
2021-01-29	0.4600 USD
2020-10-30	0.4600 USD
2020-07-31	0.4400 USD
2020-04-30	0.4400 USD
2020-01-31	0.4400 USD
2019-10-31	0.4400 USD
2019-07-31	0.4400 USD
2019-04-30	0.4400 USD
2019-01-31	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.