Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	334.80	336.33	333.28	333.45	325.02	750,300
2023-09-07	331.83	335.30	331.41	334.39	325.93	515,100
2023-09-06	328.75	331.85	327.65	331.64	323.25	541,700
2023-09-05	334.34	335.60	329.33	329.45	321.12	489,100
2023-09-01	335.35	336.96	334.18	334.34	325.89	364,000
2023-08-31	335.73	336.63	333.39	333.39	324.96	537,900
2023-08-30	333.36	335.84	332.29	334.63	326.17	490,400
2023-08-29	332.00	333.30	329.43	333.20	324.77	446,600
2023-08-28	331.94	333.75	329.49	331.51	323.13	540,700
2023-08-25	330.00	334.26	328.92	332.07	323.67	1,041,500
2023-08-24	326.23	328.55	322.95	327.03	318.76	425,500
2023-08-23	325.50	327.78	323.89	325.86	317.62	486,000
2023-08-22	323.60	324.45	321.43	323.46	315.28	450,200
2023-08-21	324.51	326.25	320.06	323.75	315.56	723,800
2023-08-18	319.00	325.68	318.30	324.06	315.87	977,400
2023-08-17	321.25	324.31	318.94	319.00	310.93	746,200
2023-08-16	318.26	323.50	317.60	321.28	313.16	950,000
2023-08-15	321.33	322.83	317.47	317.55	309.52	569,600
2023-08-14	321.26	323.86	320.01	322.26	314.11	574,200
2023-08-11	316.41	320.96	316.32	320.80	312.69	505,400
2023-08-10	318.30	320.50	315.17	317.01	308.99	633,900
2023-08-09	314.33	318.67	313.34	316.85	308.84	711,200
2023-08-08	318.55	318.88	313.02	314.14	306.20	1,440,100
2023-08-07	317.33	318.96	315.67	318.28	310.23	829,700
2023-08-04	314.82	320.00	314.49	315.06	307.09	854,000
2023-08-03	320.78	322.08	317.15	317.32	309.30	1,464,900
2023-08-02	318.30	324.37	317.02	323.39	315.21	870,800
2023-08-01	318.00	321.72	317.01	319.49	311.41	709,100
2023-07-31	316.62	321.31	314.26	318.50	310.45	811,000
2023-07-28	334.88	343.68	317.75	319.82	311.13	1,683,000
2023-07-27	342.00	342.86	336.50	337.06	327.91	968,700
2023-07-26	342.56	343.82	340.40	341.25	331.98	520,900
2023-07-25	342.15	344.20	340.79	343.21	333.89	522,800
2023-07-24	340.93	343.52	338.72	342.57	333.27	674,800
2023-07-21	341.10	343.44	339.58	340.90	331.64	2,135,200
2023-07-20	331.94	340.19	331.21	339.61	330.39	941,000
2023-07-19	333.53	336.67	332.20	332.59	323.56	950,000
2023-07-18	336.56	338.05	332.58	334.66	325.57	1,051,600
2023-07-17	336.50	339.95	335.30	337.49	328.32	756,700
2023-07-14	336.93	337.66	335.12	336.51	327.37	387,300
2023-07-13	335.28	337.95	334.28	336.85	327.70	459,300
2023-07-12	341.40	343.21	335.11	335.83	326.71	602,800
2023-07-11	338.00	339.90	336.58	339.22	330.01	504,200
2023-07-10	335.57	340.07	333.81	337.52	328.35	538,900
2023-07-07	335.43	337.92	334.40	335.41	326.30	824,800
2023-07-06	337.48	339.98	336.12	337.13	327.97	672,200
2023-07-05	336.65	339.40	334.46	338.46	329.27	652,900
2023-07-03	341.91	341.91	334.86	338.69	329.49	376,100
2023-06-30	343.72	347.37	342.52	345.20	335.82	950,000
2023-06-29	334.00	342.34	332.95	342.12	332.83	1,027,500
2023-06-28	333.00	333.92	330.63	333.59	324.53	643,000
2023-06-27	331.24	334.58	331.04	333.64	324.58	571,200
2023-06-26	331.24	331.58	328.45	330.39	321.42	788,600
2023-06-23	333.52	334.71	330.16	331.43	322.43	3,128,200
2023-06-22	330.87	333.72	329.36	333.39	324.33	809,600
2023-06-21	328.14	331.01	326.91	329.85	320.89	702,100
2023-06-20	327.45	331.79	326.16	328.95	320.02	854,500
2023-06-16	333.03	334.88	329.04	329.38	320.43	1,464,200
2023-06-15	323.74	332.85	322.09	331.06	322.07	1,053,500
2023-06-14	319.69	324.41	318.12	322.97	314.20	759,600

← NewerPage 14 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.