Aon plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 289.36 | 293.51 | 287.75 | 290.50 | 279.48 | 1,317,200 |
| 2022-01-05 | 293.77 | 295.26 | 290.92 | 293.00 | 281.89 | 1,316,400 |
| 2022-01-04 | 294.05 | 294.94 | 290.17 | 294.27 | 283.11 | 1,136,700 |
| 2022-01-03 | 300.18 | 300.52 | 292.70 | 293.24 | 282.12 | 808,700 |
| 2021-12-31 | 298.73 | 302.85 | 297.76 | 300.56 | 289.16 | 687,000 |
| 2021-12-30 | 301.98 | 303.56 | 299.82 | 299.83 | 288.46 | 476,900 |
| 2021-12-29 | 296.46 | 301.70 | 295.66 | 300.68 | 289.28 | 841,600 |
| 2021-12-28 | 298.69 | 301.28 | 296.70 | 297.00 | 285.74 | 587,500 |
| 2021-12-27 | 294.34 | 298.70 | 292.23 | 298.43 | 287.11 | 506,100 |
| 2021-12-23 | 295.00 | 296.18 | 291.63 | 292.41 | 281.32 | 1,378,000 |
| 2021-12-22 | 293.32 | 294.94 | 292.35 | 294.02 | 282.87 | 714,200 |
| 2021-12-21 | 292.42 | 296.13 | 290.64 | 293.23 | 282.11 | 1,209,100 |
| 2021-12-20 | 289.83 | 291.20 | 286.83 | 290.52 | 279.50 | 1,461,900 |
| 2021-12-17 | 294.95 | 295.39 | 289.73 | 292.38 | 281.29 | 2,912,300 |
| 2021-12-16 | 296.65 | 298.32 | 293.27 | 295.13 | 283.94 | 1,544,000 |
| 2021-12-15 | 294.17 | 296.16 | 291.20 | 295.91 | 284.69 | 1,472,200 |
| 2021-12-14 | 292.46 | 296.30 | 290.75 | 294.15 | 283.00 | 1,298,200 |
| 2021-12-13 | 293.72 | 296.27 | 291.60 | 293.81 | 282.67 | 1,072,200 |
| 2021-12-10 | 297.70 | 297.70 | 291.49 | 293.74 | 282.60 | 1,412,600 |
| 2021-12-09 | 299.47 | 300.57 | 295.44 | 295.50 | 284.30 | 1,008,500 |
| 2021-12-08 | 301.84 | 303.92 | 299.63 | 300.94 | 289.53 | 790,200 |
| 2021-12-07 | 300.20 | 302.81 | 298.27 | 300.71 | 289.31 | 955,700 |
| 2021-12-06 | 295.42 | 298.28 | 293.74 | 297.48 | 286.20 | 881,100 |
| 2021-12-03 | 299.18 | 299.58 | 290.38 | 292.89 | 281.78 | 1,431,700 |
| 2021-12-02 | 291.23 | 298.92 | 291.23 | 297.30 | 286.03 | 1,473,600 |
| 2021-12-01 | 298.50 | 301.76 | 290.88 | 291.11 | 280.07 | 1,434,900 |
| 2021-11-30 | 294.75 | 298.03 | 293.00 | 295.77 | 284.56 | 5,147,800 |
| 2021-11-29 | 297.11 | 298.11 | 292.05 | 296.69 | 285.44 | 1,250,300 |
| 2021-11-26 | 293.51 | 295.18 | 287.54 | 294.11 | 282.96 | 881,900 |
| 2021-11-24 | 296.02 | 299.43 | 294.02 | 298.72 | 287.39 | 1,126,600 |
| 2021-11-23 | 298.86 | 300.38 | 294.79 | 297.00 | 285.74 | 1,148,500 |
| 2021-11-22 | 296.71 | 300.83 | 294.08 | 298.53 | 287.21 | 1,286,100 |
| 2021-11-19 | 294.16 | 299.83 | 291.95 | 296.79 | 285.54 | 1,313,100 |
| 2021-11-18 | 300.29 | 300.76 | 294.11 | 294.83 | 283.65 | 1,280,700 |
| 2021-11-17 | 303.13 | 304.35 | 299.77 | 299.81 | 288.44 | 1,311,500 |
| 2021-11-16 | 301.02 | 307.93 | 300.91 | 302.88 | 291.40 | 1,354,600 |
| 2021-11-15 | 299.86 | 303.66 | 298.57 | 300.44 | 289.05 | 1,108,700 |
| 2021-11-12 | 299.74 | 301.00 | 298.36 | 300.34 | 288.95 | 1,133,400 |
| 2021-11-11 | 297.90 | 300.21 | 294.60 | 299.26 | 287.91 | 1,164,000 |
| 2021-11-10 | 296.94 | 301.42 | 295.88 | 297.72 | 286.43 | 1,372,300 |
| 2021-11-09 | 295.37 | 301.12 | 295.11 | 297.53 | 286.25 | 1,369,300 |
| 2021-11-08 | 289.76 | 298.00 | 288.78 | 296.61 | 285.36 | 1,124,100 |
| 2021-11-05 | 292.89 | 293.03 | 285.99 | 288.53 | 277.59 | 1,467,200 |
| 2021-11-04 | 292.76 | 297.51 | 289.42 | 290.00 | 279.00 | 2,150,200 |
| 2021-11-03 | 305.78 | 305.78 | 294.59 | 294.89 | 283.71 | 1,882,000 |
| 2021-11-02 | 307.84 | 308.89 | 302.05 | 304.68 | 293.13 | 1,608,000 |
| 2021-11-01 | 316.93 | 318.84 | 306.06 | 306.83 | 295.20 | 1,335,900 |
| 2021-10-29 | 317.29 | 326.25 | 309.00 | 319.92 | 307.79 | 1,616,700 |
| 2021-10-28 | 317.08 | 321.76 | 317.08 | 321.08 | 308.41 | 1,905,800 |
| 2021-10-27 | 320.26 | 322.31 | 316.64 | 316.87 | 304.37 | 1,035,800 |
| 2021-10-26 | 321.04 | 321.97 | 318.56 | 320.24 | 307.61 | 975,000 |
| 2021-10-25 | 320.96 | 322.45 | 318.80 | 320.11 | 307.48 | 989,500 |
| 2021-10-22 | 320.15 | 321.90 | 317.02 | 320.82 | 308.16 | 947,600 |
| 2021-10-21 | 314.31 | 319.98 | 312.29 | 319.41 | 306.81 | 1,320,500 |
| 2021-10-20 | 309.19 | 313.94 | 308.13 | 313.89 | 301.51 | 941,300 |
← NewerPage 21 of 21 · 1,255 trading days
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.