Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	296.51	300.83	294.47	298.72	286.94	788,300
2021-10-11	294.19	297.10	293.95	295.16	283.52	1,091,300
2021-10-08	293.14	295.93	291.88	294.50	282.88	1,005,700
2021-10-07	292.99	295.61	291.89	293.28	281.71	969,300
2021-10-06	289.08	291.80	286.64	290.83	279.36	1,259,000
2021-10-05	287.67	293.13	287.38	292.20	280.67	1,048,100
2021-10-04	288.20	291.31	283.56	285.28	274.03	1,376,300
2021-10-01	287.57	292.89	285.81	291.08	279.60	1,415,300
2021-09-30	292.17	292.90	285.63	285.77	274.50	1,519,800
2021-09-29	290.28	293.03	289.33	291.25	279.76	752,200
2021-09-28	292.82	294.84	287.82	289.25	277.84	1,166,700
2021-09-27	299.91	300.00	291.02	294.00	282.40	1,328,700
2021-09-24	297.98	300.69	296.76	299.17	287.37	891,900
2021-09-23	300.00	302.33	297.31	298.29	286.52	1,405,300
2021-09-22	292.91	299.92	292.02	299.08	287.28	1,325,700
2021-09-21	289.23	292.02	288.82	290.93	279.45	1,044,800
2021-09-20	285.42	288.50	284.12	288.01	276.65	1,446,300
2021-09-17	289.59	292.88	288.87	289.23	277.82	1,683,300
2021-09-16	293.21	294.28	290.72	292.13	280.61	815,400
2021-09-15	292.41	295.08	289.70	293.66	282.08	1,722,800
2021-09-14	293.33	293.51	290.02	291.69	280.18	1,358,800
2021-09-13	295.00	295.23	290.80	292.55	281.01	1,076,900
2021-09-10	292.69	294.06	290.59	292.30	280.77	988,100
2021-09-09	289.05	294.46	289.05	292.38	280.85	1,495,000
2021-09-08	287.86	288.94	286.54	288.14	276.77	1,276,000
2021-09-07	290.37	290.87	286.95	287.98	276.62	970,400
2021-09-03	290.13	292.16	289.50	291.43	279.93	990,400
2021-09-02	289.93	290.58	287.66	290.57	279.11	1,949,800
2021-09-01	285.91	289.22	283.67	288.39	277.01	1,164,900
2021-08-31	284.98	288.42	283.39	286.86	275.54	1,554,100
2021-08-30	285.58	288.15	285.01	285.34	274.08	1,306,400
2021-08-27	281.73	285.79	281.31	285.13	273.88	1,391,600
2021-08-26	282.14	283.02	279.77	281.10	270.01	1,361,900
2021-08-25	279.11	282.58	278.18	280.97	269.89	1,540,300
2021-08-24	278.19	281.70	277.84	279.49	268.47	1,159,700
2021-08-23	280.64	282.29	278.36	278.51	267.52	1,670,300
2021-08-20	276.54	281.11	275.66	279.37	268.35	2,187,500
2021-08-19	274.84	277.78	274.76	276.07	265.18	1,392,000
2021-08-18	280.45	280.87	276.61	276.67	265.76	1,406,200
2021-08-17	278.92	281.07	278.41	280.80	269.72	1,758,200
2021-08-16	276.97	279.76	276.33	279.67	268.64	1,538,000
2021-08-13	275.97	277.86	275.31	277.24	266.30	1,618,100
2021-08-12	272.78	275.42	271.70	275.00	264.15	1,712,400
2021-08-11	268.11	273.38	268.11	273.17	262.39	1,537,400
2021-08-10	265.00	268.49	264.51	267.36	256.81	1,527,300
2021-08-09	261.21	264.27	260.52	263.84	253.43	1,447,500
2021-08-06	263.55	263.70	260.61	261.52	251.20	2,009,000
2021-08-05	260.54	262.40	259.26	262.40	252.05	2,883,900
2021-08-04	262.89	264.67	259.25	259.41	249.18	2,895,500
2021-08-03	260.75	267.34	260.05	264.06	253.64	3,144,200
2021-08-02	261.92	262.57	259.32	259.94	249.69	1,608,900
2021-07-30	262.39	264.99	257.48	260.03	249.77	3,738,000
2021-07-29	264.00	265.10	262.18	263.77	252.88	4,679,500
2021-07-28	261.00	265.20	257.86	262.29	251.46	6,286,300
2021-07-27	250.86	260.17	250.23	259.58	248.86	7,212,900
2021-07-26	246.07	257.23	245.50	251.56	241.17	12,773,700
2021-07-23	233.38	234.09	232.29	232.48	222.88	897,200
2021-07-22	230.10	233.61	230.10	232.51	222.91	1,724,100
2021-07-21	229.60	236.37	229.60	230.06	220.56	2,669,800
2021-07-20	226.95	230.32	226.78	228.79	219.34	1,206,400

← NewerPage 22 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.