Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	297.26	301.64	296.03	300.47	291.77	1,305,100
2023-03-17	297.52	298.00	294.69	296.59	288.00	2,935,300
2023-03-16	285.54	300.11	284.12	299.02	290.36	1,620,500
2023-03-15	286.24	287.88	280.89	285.85	277.57	1,514,600
2023-03-14	297.62	297.98	288.45	292.57	284.10	1,261,800
2023-03-13	290.49	297.64	289.30	293.44	284.94	1,135,800
2023-03-10	296.23	298.46	292.67	294.24	285.72	694,500
2023-03-09	302.28	302.81	295.18	296.77	288.18	948,400
2023-03-08	301.67	303.97	298.75	300.78	292.07	627,500
2023-03-07	306.25	307.31	300.93	301.57	292.84	546,900
2023-03-06	304.93	306.25	304.33	305.33	296.49	575,100
2023-03-03	303.25	304.09	299.87	304.07	295.26	755,900
2023-03-02	300.41	302.33	297.51	301.79	293.05	797,000
2023-03-01	302.31	306.06	300.55	301.71	292.97	944,700
2023-02-28	302.91	306.09	302.22	304.05	295.25	900,800
2023-02-27	305.39	306.05	301.81	302.59	293.83	559,500
2023-02-24	302.41	304.61	301.28	302.97	294.20	675,700
2023-02-23	305.54	306.97	301.70	304.48	295.66	590,100
2023-02-22	304.64	307.81	303.95	304.87	296.04	622,300
2023-02-21	307.82	309.94	303.45	304.68	295.86	846,900
2023-02-17	309.18	310.89	307.67	310.27	301.29	592,200
2023-02-16	310.43	312.00	309.69	310.25	301.27	758,700
2023-02-15	310.91	315.91	310.22	315.07	305.95	467,800
2023-02-14	321.64	321.68	312.36	312.44	303.39	763,100
2023-02-13	318.36	321.43	317.14	321.43	312.12	515,700
2023-02-10	316.13	319.18	315.30	317.82	308.62	673,300
2023-02-09	321.70	323.56	316.71	317.38	308.19	884,200
2023-02-08	318.01	321.86	317.32	319.61	310.35	661,000
2023-02-07	315.52	320.96	314.48	319.80	310.54	635,200
2023-02-06	311.37	317.92	310.33	317.73	308.53	796,900
2023-02-03	315.00	318.32	309.58	313.64	304.56	1,586,700
2023-02-02	320.67	323.14	318.13	323.00	313.65	1,531,900
2023-02-01	316.35	321.93	315.52	319.38	310.13	1,181,500
2023-01-31	317.22	319.42	315.01	318.68	309.45	791,800
2023-01-30	319.00	321.67	316.80	317.54	307.80	928,300
2023-01-27	324.12	324.31	317.76	319.30	309.51	909,300
2023-01-26	323.17	326.00	322.33	324.84	314.88	663,000
2023-01-25	320.36	323.14	316.72	322.92	313.02	741,200
2023-01-24	326.37	328.00	323.12	324.34	314.39	490,400
2023-01-23	324.86	328.33	321.97	325.99	315.99	627,900
2023-01-20	319.00	325.40	316.96	325.40	315.42	985,800
2023-01-19	311.08	321.32	311.08	318.96	309.18	1,154,500
2023-01-18	316.67	318.58	313.38	314.09	304.46	905,200
2023-01-17	317.37	319.50	315.25	316.94	307.22	757,700
2023-01-13	315.09	317.70	314.21	317.17	307.44	677,500
2023-01-12	313.20	317.03	308.86	315.87	306.18	731,200
2023-01-11	307.65	312.32	307.45	312.19	302.62	520,900
2023-01-10	306.46	307.64	303.92	307.33	297.90	558,200
2023-01-09	308.23	312.35	305.79	306.33	296.93	709,100
2023-01-06	303.39	309.28	299.87	307.33	297.90	688,200
2023-01-05	302.11	302.91	298.53	300.35	291.14	578,600
2023-01-04	301.72	304.00	300.18	302.72	293.44	587,000
2023-01-03	301.05	302.00	296.50	299.42	290.24	531,400
2022-12-30	301.32	302.05	296.92	300.14	290.93	433,000
2022-12-29	301.97	304.54	298.57	303.38	294.08	404,600
2022-12-28	301.72	302.64	299.32	299.51	290.32	384,700
2022-12-27	300.81	302.44	299.56	300.97	291.74	338,900
2022-12-23	299.21	302.15	298.24	300.59	291.37	430,000
2022-12-22	301.44	302.97	296.57	300.15	290.94	515,800
2022-12-21	299.62	303.10	298.32	303.03	293.74	635,500

← NewerPage 16 of 21 · 1,256 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.