Aon plc historical data

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

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
2021-10-19	307.34	309.52	305.60	309.52	297.31	869,300
2021-10-18	308.49	310.47	304.16	305.89	293.82	1,523,800
2021-10-15	309.93	311.78	308.77	309.30	297.10	1,248,900
2021-10-14	303.28	308.61	303.07	308.35	296.19	930,300
2021-10-13	298.98	300.79	296.50	300.67	288.81	774,000

← NewerPage 21 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.