Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	316.70	320.27	316.44	318.92	310.26	591,600
2023-06-12	314.48	319.36	313.50	318.06	309.42	638,600
2023-06-09	310.67	316.02	309.16	314.32	305.78	423,900
2023-06-08	312.91	313.99	311.12	312.89	304.39	394,400
2023-06-07	312.08	313.60	309.27	312.27	303.79	723,600
2023-06-06	313.87	315.33	310.81	312.38	303.90	489,400
2023-06-05	313.87	315.04	311.10	312.37	303.89	697,700
2023-06-02	312.30	314.63	311.17	313.80	305.28	824,100
2023-06-01	309.48	313.05	308.10	312.03	303.56	928,200
2023-05-31	310.06	310.60	306.89	308.29	299.92	1,054,600
2023-05-30	309.50	313.66	309.42	311.86	303.39	536,100
2023-05-26	311.53	313.66	310.15	310.67	302.23	575,800
2023-05-25	312.97	312.97	308.12	311.19	302.74	774,300
2023-05-24	313.39	314.71	311.33	312.01	303.54	643,000
2023-05-23	324.12	324.12	313.02	314.40	305.86	885,700
2023-05-22	325.40	327.77	321.71	325.67	316.82	639,800
2023-05-19	325.51	328.71	324.45	327.12	318.24	1,274,000
2023-05-18	321.75	324.69	320.12	324.23	315.42	815,900
2023-05-17	332.93	332.93	321.52	322.23	313.48	1,340,200
2023-05-16	333.58	334.30	330.43	330.94	321.95	545,300
2023-05-15	336.99	337.98	333.61	334.44	325.36	561,800
2023-05-12	336.50	338.27	334.27	336.17	327.04	564,700
2023-05-11	333.99	335.42	331.61	335.22	326.12	539,700
2023-05-10	335.03	337.11	332.72	333.76	324.69	647,800
2023-05-09	332.85	336.42	330.29	334.92	325.82	780,700
2023-05-08	329.52	333.03	329.35	332.53	323.50	919,600
2023-05-05	321.61	330.00	321.12	328.40	319.48	1,150,400
2023-05-04	319.98	323.77	319.25	320.70	311.99	699,700
2023-05-03	322.36	323.85	319.92	320.34	311.64	865,900
2023-05-02	322.64	323.72	318.41	320.91	312.19	724,100
2023-05-01	323.24	327.47	320.82	323.43	314.65	815,700
2023-04-28	327.79	327.79	313.77	325.18	316.35	1,451,100
2023-04-27	327.78	333.04	325.84	332.86	323.22	1,144,000
2023-04-26	327.25	330.05	325.52	327.36	317.88	761,600
2023-04-25	331.43	333.94	329.26	330.38	320.81	947,200
2023-04-24	334.02	334.76	331.42	331.58	321.98	700,000
2023-04-21	332.51	334.06	330.56	333.60	323.94	2,028,600
2023-04-20	329.74	334.10	329.64	333.07	323.43	941,900
2023-04-19	332.38	333.37	328.16	329.07	319.54	687,300
2023-04-18	330.00	332.93	328.76	331.87	322.26	1,123,500
2023-04-17	326.50	329.91	325.87	329.81	320.26	837,600
2023-04-14	324.53	325.91	322.13	324.48	315.08	465,000
2023-04-13	321.07	325.10	320.25	324.99	315.58	761,900
2023-04-12	321.54	323.37	320.61	321.76	312.44	527,500
2023-04-11	320.63	321.74	319.34	320.90	311.61	565,700
2023-04-10	320.46	321.14	317.48	319.95	310.68	544,400
2023-04-06	321.25	322.62	320.50	322.05	312.72	465,800
2023-04-05	319.91	322.87	317.92	321.56	312.25	738,700
2023-04-04	317.06	318.86	313.85	318.85	309.62	908,800
2023-04-03	314.54	318.52	314.23	317.08	307.90	1,135,200
2023-03-31	315.01	315.45	312.87	315.29	306.16	606,700
2023-03-30	314.08	314.62	310.17	313.00	303.94	517,100
2023-03-29	310.81	312.78	310.10	312.69	303.64	507,000
2023-03-28	308.08	309.42	306.38	309.00	300.05	573,500
2023-03-27	310.76	312.41	308.54	309.16	300.21	726,300
2023-03-24	301.04	309.32	300.93	309.16	300.21	895,900
2023-03-23	299.95	304.81	299.22	302.99	294.22	957,000
2023-03-22	305.31	307.44	301.46	301.51	292.78	1,034,600
2023-03-21	303.55	305.40	301.95	304.83	296.00	1,001,700
2023-03-20	297.26	301.64	296.03	300.47	291.77	1,305,100

← NewerPage 15 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.