Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	329.31	330.83	325.81	326.73	314.94	730,400
2022-04-01	326.29	331.90	325.92	328.83	316.96	943,800
2022-03-31	327.58	331.11	325.53	325.63	313.88	1,344,000
2022-03-30	326.46	327.00	323.50	326.39	314.61	889,700
2022-03-29	329.58	329.58	325.37	325.98	314.21	1,318,100
2022-03-28	322.94	327.08	321.66	326.22	314.44	1,255,000
2022-03-25	318.11	322.96	317.29	322.94	311.28	887,600
2022-03-24	314.63	317.55	314.06	317.37	305.91	587,900
2022-03-23	313.11	317.52	312.17	313.77	302.44	943,500
2022-03-22	314.15	316.57	307.91	315.24	303.86	1,956,800
2022-03-21	318.22	322.58	316.43	317.90	306.42	2,011,500
2022-03-18	315.36	320.16	313.04	318.38	306.89	2,512,800
2022-03-17	308.53	316.43	308.48	315.93	304.53	1,536,600
2022-03-16	308.31	313.18	304.69	309.52	298.35	1,582,000
2022-03-15	299.72	307.71	297.50	307.62	296.52	1,600,500
2022-03-14	296.05	300.78	295.65	297.26	286.53	1,808,400
2022-03-11	294.70	299.07	293.92	295.33	284.67	1,252,200
2022-03-10	286.20	295.44	286.20	293.60	283.00	1,350,400
2022-03-09	281.21	293.68	280.83	291.00	280.50	1,383,500
2022-03-08	286.39	289.95	276.79	276.93	266.93	1,363,600
2022-03-07	290.19	292.43	288.22	288.38	277.97	2,313,300
2022-03-04	291.61	295.25	289.81	293.74	283.14	1,360,300
2022-03-03	295.45	296.90	291.66	294.21	283.59	1,486,500
2022-03-02	291.50	294.52	288.56	292.84	282.27	1,404,700
2022-03-01	292.42	295.00	288.07	289.84	279.38	2,249,700
2022-02-28	288.50	292.49	287.24	292.14	281.59	1,384,200
2022-02-25	288.30	293.01	286.97	292.95	282.37	1,197,400
2022-02-24	275.35	288.92	273.20	288.13	277.73	1,727,300
2022-02-23	285.75	286.33	279.35	280.25	270.13	1,358,700
2022-02-22	284.51	286.84	281.92	285.29	274.99	1,402,200
2022-02-18	280.71	285.15	279.43	283.80	273.56	932,100
2022-02-17	282.43	283.06	278.65	281.04	270.89	1,112,500
2022-02-16	284.00	285.91	280.62	285.05	274.76	829,300
2022-02-15	283.95	287.71	280.56	284.52	274.25	1,006,300
2022-02-14	283.72	284.51	277.57	279.88	269.78	1,237,000
2022-02-11	287.01	289.81	281.58	283.42	273.19	1,190,400
2022-02-10	289.33	294.03	285.64	287.28	276.91	1,152,200
2022-02-09	290.33	295.85	289.16	293.77	283.17	867,200
2022-02-08	284.35	288.93	277.27	287.91	277.52	1,334,500
2022-02-07	289.03	289.99	285.67	286.12	275.79	1,211,300
2022-02-04	280.27	296.37	276.83	291.31	280.79	2,443,300
2022-02-03	277.41	278.97	275.34	276.50	266.52	1,046,200
2022-02-02	276.81	279.07	275.90	278.63	268.57	1,348,600
2022-02-01	275.06	277.42	272.43	276.81	266.82	864,600
2022-01-31	269.36	276.58	268.74	276.44	266.46	962,300
2022-01-28	263.08	270.23	259.59	270.18	259.94	1,047,200
2022-01-27	269.25	271.95	260.90	261.88	251.95	1,168,000
2022-01-26	268.61	273.91	265.34	267.69	257.54	1,121,500
2022-01-25	270.20	271.34	263.74	267.71	257.56	1,534,900
2022-01-24	265.37	275.50	263.89	273.65	263.27	2,260,200
2022-01-21	271.48	273.31	265.58	266.42	256.32	1,600,400
2022-01-20	270.63	275.59	270.02	270.25	260.00	1,204,500
2022-01-19	274.25	276.01	270.40	270.63	260.37	1,098,900
2022-01-18	271.00	274.37	267.06	272.68	262.34	1,375,300
2022-01-14	278.89	278.89	269.49	273.45	263.08	1,628,100
2022-01-13	287.16	288.43	279.75	280.43	269.80	1,006,800
2022-01-12	288.72	290.94	287.37	287.70	276.79	1,179,100
2022-01-11	282.27	289.63	279.30	287.70	276.79	1,351,500
2022-01-10	281.13	282.63	276.45	282.00	271.31	1,517,500
2022-01-07	290.25	290.49	282.56	282.78	272.06	1,263,900

← NewerPage 20 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.