Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	326.38	328.99	324.79	326.11	318.50	896,800
2023-12-01	328.68	329.21	326.20	326.77	319.14	924,400
2023-11-30	322.88	328.88	321.55	328.49	320.82	1,497,700
2023-11-29	323.16	324.10	319.60	322.10	314.58	645,600
2023-11-28	327.11	328.00	322.87	323.15	315.61	636,300
2023-11-27	330.65	330.97	326.60	327.54	319.89	978,300
2023-11-24	329.80	331.37	327.66	330.02	322.32	250,500
2023-11-22	326.61	330.21	326.37	328.98	321.30	618,800
2023-11-21	330.60	331.00	324.05	325.93	318.32	1,166,000
2023-11-20	329.28	332.11	327.01	331.20	323.47	929,100
2023-11-17	333.94	334.00	328.14	329.74	322.04	1,419,100
2023-11-16	331.10	334.72	330.58	333.66	325.87	866,600
2023-11-15	332.64	334.99	329.30	329.70	322.00	1,018,300
2023-11-14	332.98	335.20	331.62	333.32	325.54	934,800
2023-11-13	334.04	336.20	332.73	333.61	325.82	790,700
2023-11-10	333.29	334.15	331.17	334.04	326.24	613,200
2023-11-09	328.32	332.81	325.56	331.78	324.04	903,600
2023-11-08	326.23	328.91	324.32	327.54	319.89	614,700
2023-11-07	325.83	326.92	324.66	326.34	318.72	785,300
2023-11-06	324.01	325.85	321.26	325.52	317.92	654,500
2023-11-03	322.95	324.11	319.85	323.28	315.73	840,000
2023-11-02	311.99	321.30	310.75	321.25	313.75	970,100
2023-11-01	310.63	312.87	309.51	311.75	304.47	880,400
2023-10-31	310.16	310.60	306.73	309.40	302.18	1,369,900
2023-10-30	307.21	309.63	302.31	308.79	300.98	1,159,600
2023-10-27	309.01	313.04	300.41	306.88	299.12	1,899,200
2023-10-26	320.24	327.68	319.36	319.71	311.63	1,059,600
2023-10-25	320.83	324.30	318.81	319.65	311.57	630,500
2023-10-24	314.48	320.46	314.38	319.77	311.68	617,500
2023-10-23	313.69	316.07	312.61	313.48	305.55	498,900
2023-10-20	319.71	320.85	313.77	314.12	306.18	797,700
2023-10-19	325.70	326.77	318.68	319.08	311.01	820,600
2023-10-18	327.33	328.22	324.44	325.00	316.78	698,900
2023-10-17	325.95	329.13	324.79	327.54	319.26	669,200
2023-10-16	327.73	329.42	325.45	327.74	319.45	661,400
2023-10-13	325.10	328.23	324.64	326.10	317.85	658,000
2023-10-12	327.31	329.22	322.51	324.46	316.26	650,700
2023-10-11	325.65	327.54	323.96	327.32	319.04	698,000
2023-10-10	327.69	327.69	322.85	325.49	317.26	1,061,700
2023-10-09	325.57	327.86	324.62	327.54	319.26	582,000
2023-10-06	326.06	328.67	324.75	327.04	318.77	456,100
2023-10-05	325.64	327.98	324.31	325.85	317.61	490,300
2023-10-04	320.07	325.43	318.53	324.96	316.74	617,500
2023-10-03	321.13	322.28	318.14	319.01	310.94	675,900
2023-10-02	323.90	325.01	319.70	321.36	313.23	661,700
2023-09-29	330.08	330.98	323.56	324.22	316.02	639,900
2023-09-28	330.63	332.97	328.81	329.38	321.05	426,600
2023-09-27	331.47	333.51	327.58	329.92	321.58	467,900
2023-09-26	334.48	334.59	330.70	331.33	322.95	475,600
2023-09-25	334.61	336.28	333.15	335.53	327.05	507,000
2023-09-22	337.75	340.03	335.79	336.02	327.52	705,100
2023-09-21	341.68	342.85	336.85	338.21	329.66	837,100
2023-09-20	342.48	344.68	341.46	342.02	333.37	442,000
2023-09-19	339.92	342.40	339.00	341.37	332.74	472,900
2023-09-18	336.09	340.77	333.12	339.32	330.74	568,400
2023-09-15	336.68	339.45	334.06	336.16	327.66	1,555,700
2023-09-14	337.59	338.86	334.41	338.75	330.18	773,300
2023-09-13	335.43	338.00	334.09	335.34	326.86	735,300
2023-09-12	332.20	337.00	331.50	334.99	326.52	760,000
2023-09-11	334.20	336.13	332.32	333.15	324.73	805,300

← NewerPage 13 of 21 · 1,255 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.