Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	273.52	274.77	269.16	269.83	261.05	849,800
2022-09-23	272.28	275.70	270.18	273.92	265.00	1,238,100
2022-09-22	272.77	273.93	268.10	272.22	263.36	1,052,500
2022-09-21	277.63	281.71	272.84	272.99	264.10	863,700
2022-09-20	276.36	277.88	272.88	276.22	267.23	596,700
2022-09-19	275.81	278.78	275.06	278.71	269.64	612,500
2022-09-16	277.60	279.99	275.07	277.12	268.10	1,571,400
2022-09-15	284.63	284.63	279.85	280.13	271.01	1,065,000
2022-09-14	284.15	285.70	282.12	283.77	274.53	858,800
2022-09-13	289.05	289.29	283.28	284.04	274.80	756,500
2022-09-12	292.07	294.37	291.33	294.01	284.44	694,800
2022-09-09	291.05	294.02	289.69	292.09	282.58	701,100
2022-09-08	287.41	292.28	286.15	290.95	281.48	722,300
2022-09-07	281.98	288.86	281.44	288.57	279.18	493,600
2022-09-06	278.69	282.43	278.20	281.23	272.08	823,700
2022-09-02	283.02	286.08	276.96	278.34	269.28	534,600
2022-09-01	279.52	280.96	275.28	280.78	271.64	661,000
2022-08-31	283.53	285.57	278.76	279.26	270.17	825,900
2022-08-30	282.90	284.21	279.55	282.12	272.94	620,300
2022-08-29	283.34	285.18	280.84	282.90	273.69	512,400
2022-08-26	292.22	292.52	285.69	285.87	276.57	856,500
2022-08-25	288.57	290.36	286.22	290.24	280.79	717,200
2022-08-24	286.97	288.56	285.26	287.32	277.97	712,700
2022-08-23	291.72	292.91	286.33	286.69	277.36	780,000
2022-08-22	297.00	298.28	292.40	292.75	283.22	660,300
2022-08-19	301.89	301.96	298.09	299.87	290.11	681,900
2022-08-18	301.12	303.29	298.65	302.57	292.72	644,900
2022-08-17	298.78	301.80	297.74	300.40	290.62	513,100
2022-08-16	299.26	302.59	299.14	301.00	291.20	757,000
2022-08-15	299.87	301.78	298.96	300.68	290.89	1,078,000
2022-08-12	299.56	302.03	297.95	301.48	291.67	702,600
2022-08-11	299.66	302.33	294.65	296.69	287.03	741,000
2022-08-10	297.67	299.88	294.76	297.72	288.03	943,100
2022-08-09	289.37	294.37	288.61	293.42	283.87	667,900
2022-08-08	288.76	291.44	288.21	289.83	280.40	529,600
2022-08-05	284.11	287.63	283.21	287.53	278.17	561,200
2022-08-04	285.75	287.02	283.50	285.75	276.45	740,900
2022-08-03	280.79	287.80	280.57	286.03	276.72	843,500
2022-08-02	279.03	285.21	278.28	280.26	271.14	1,086,700
2022-08-01	286.99	288.84	279.33	280.34	271.22	849,400
2022-07-29	292.00	297.45	290.53	291.04	281.57	1,293,900
2022-07-28	287.07	294.29	283.81	292.76	282.69	923,800
2022-07-27	278.84	287.73	278.84	286.06	276.22	728,500
2022-07-26	280.54	282.15	278.23	279.24	269.63	534,300
2022-07-25	279.71	283.77	278.28	281.16	271.49	789,900
2022-07-22	280.67	284.22	277.24	279.49	269.88	918,700
2022-07-21	276.77	281.17	275.27	280.67	271.02	888,500
2022-07-20	276.92	278.55	274.14	275.27	265.80	1,115,000
2022-07-19	270.00	276.07	269.78	275.69	266.21	853,700
2022-07-18	272.13	273.55	266.33	267.10	257.91	658,500
2022-07-15	272.18	275.12	271.01	271.60	262.26	2,291,800
2022-07-14	264.14	269.10	262.42	268.59	259.35	928,900
2022-07-13	266.87	272.93	266.87	269.44	260.17	789,800
2022-07-12	272.82	277.29	269.09	270.56	261.25	753,600
2022-07-11	273.56	276.77	273.43	274.04	264.61	545,400
2022-07-08	274.18	276.74	273.02	274.37	264.93	500,400
2022-07-07	279.29	280.00	271.49	274.30	264.86	1,123,000
2022-07-06	276.88	281.90	275.17	279.61	269.99	850,200
2022-07-05	272.06	276.59	269.59	275.97	266.48	682,200
2022-07-01	269.44	274.38	268.42	273.92	264.50	629,000

← NewerPage 18 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.