Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	266.69	271.03	264.55	269.68	260.40	860,000
2022-06-29	265.62	269.70	263.81	268.88	259.63	776,300
2022-06-28	272.18	275.89	265.56	265.66	256.52	538,800
2022-06-27	272.31	273.40	269.14	271.52	262.18	561,900
2022-06-24	266.04	271.90	263.64	271.74	262.39	1,890,900
2022-06-23	259.37	264.83	256.98	263.99	254.91	1,092,400
2022-06-22	252.34	260.13	251.48	257.05	248.21	930,900
2022-06-21	255.31	256.77	253.66	254.76	246.00	911,500
2022-06-17	248.50	252.20	246.79	251.65	242.99	1,856,900
2022-06-16	247.76	251.48	246.21	248.50	239.95	1,018,200
2022-06-15	254.66	257.32	250.21	253.13	244.42	896,700
2022-06-14	252.63	255.18	248.86	251.13	242.49	791,000
2022-06-13	248.66	256.00	246.62	253.13	244.42	1,315,700
2022-06-10	256.16	256.63	253.40	253.64	244.92	724,500
2022-06-09	266.61	268.23	259.02	259.11	250.20	932,000
2022-06-08	268.60	272.06	266.53	266.80	257.62	724,800
2022-06-07	268.41	271.86	267.81	270.62	261.31	710,700
2022-06-06	271.07	274.28	268.73	271.89	262.54	593,400
2022-06-03	270.72	274.63	268.20	268.58	259.34	768,300
2022-06-02	270.28	278.85	266.33	278.63	269.05	780,500
2022-06-01	276.70	279.07	268.97	270.59	261.28	825,200
2022-05-31	278.42	280.70	273.79	275.67	266.19	3,664,600
2022-05-27	273.75	281.68	273.09	281.68	271.99	1,170,500
2022-05-26	268.32	274.20	265.89	272.74	263.36	1,266,800
2022-05-25	265.40	269.29	262.64	265.24	256.12	925,200
2022-05-24	265.01	269.39	262.88	268.14	258.92	767,700
2022-05-23	264.70	267.86	258.77	266.48	257.31	872,600
2022-05-20	267.76	269.01	255.90	262.71	253.67	1,403,800
2022-05-19	267.52	268.26	262.52	266.66	257.49	756,500
2022-05-18	277.09	277.91	268.52	269.49	260.22	1,032,400
2022-05-17	281.41	281.41	275.77	279.03	269.43	600,100
2022-05-16	279.76	282.13	277.36	277.82	268.26	618,200
2022-05-13	277.08	284.62	275.34	280.60	270.95	816,000
2022-05-12	275.06	280.00	271.12	275.74	266.26	789,800
2022-05-11	277.85	282.58	274.21	275.05	265.59	808,300
2022-05-10	278.95	284.67	276.45	279.18	269.58	1,027,400
2022-05-09	283.33	284.05	274.22	275.09	265.63	1,133,100
2022-05-06	284.30	288.35	281.37	286.29	276.44	983,500
2022-05-05	288.95	291.01	281.00	286.55	276.69	1,055,800
2022-05-04	284.46	292.36	279.69	292.10	282.05	814,400
2022-05-03	282.87	287.86	280.85	284.55	274.76	1,244,300
2022-05-02	289.94	294.98	274.40	282.12	272.42	1,467,600
2022-04-29	314.36	314.36	286.95	287.99	278.08	1,928,600
2022-04-28	313.74	320.21	306.85	318.00	306.52	1,114,300
2022-04-27	310.90	315.12	309.52	311.22	299.99	847,100
2022-04-26	320.23	320.39	310.23	310.27	299.07	1,116,400
2022-04-25	319.37	321.83	314.29	321.44	309.84	1,114,500
2022-04-22	331.70	333.38	321.22	321.64	310.03	1,049,000
2022-04-21	335.00	341.98	332.63	333.46	321.42	1,012,200
2022-04-20	332.35	334.44	330.33	333.22	321.19	946,500
2022-04-19	328.49	331.31	326.48	330.79	318.85	720,000
2022-04-18	328.44	332.65	326.93	329.05	317.17	930,900
2022-04-14	331.02	332.96	328.19	328.26	316.41	788,500
2022-04-13	328.59	331.86	328.27	330.10	318.18	728,800
2022-04-12	334.51	335.11	328.23	329.29	317.40	715,300
2022-04-11	333.00	335.35	330.87	333.61	321.57	804,200
2022-04-08	333.81	336.41	332.39	333.51	321.47	692,900
2022-04-07	330.32	334.63	328.00	333.49	321.45	842,800
2022-04-06	325.22	330.69	323.92	330.46	318.53	828,300
2022-04-05	326.06	331.56	325.67	325.97	314.20	941,500

← NewerPage 19 of 79 · 4,730 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.