Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	230.78	230.78	223.19	226.79	217.42	1,512,500
2021-07-16	231.78	232.83	230.18	231.73	222.16	2,054,300
2021-07-15	229.03	232.73	229.03	231.26	221.71	1,551,300
2021-07-14	231.96	232.67	228.18	230.43	220.91	1,332,900
2021-07-13	232.94	233.47	231.03	231.64	222.07	1,361,000
2021-07-12	235.74	236.58	231.55	232.79	223.18	1,317,600
2021-07-09	237.22	238.00	235.03	236.31	226.55	1,371,300
2021-07-08	237.02	238.22	234.34	235.21	225.50	1,066,200
2021-07-07	237.02	239.71	237.02	239.05	229.18	956,200
2021-07-06	239.08	239.55	236.46	237.72	227.90	1,390,300
2021-07-02	239.03	241.39	238.71	239.59	229.69	926,700
2021-07-01	240.22	240.22	238.01	238.68	228.82	1,235,800
2021-06-30	242.47	242.83	237.87	238.76	228.90	1,564,400
2021-06-29	241.72	243.58	241.13	242.90	232.87	1,023,800
2021-06-28	244.11	244.28	239.95	240.93	230.98	1,074,600
2021-06-25	239.11	244.59	238.48	243.71	233.64	3,825,100
2021-06-24	235.50	238.94	235.29	238.48	228.63	1,942,900
2021-06-23	233.77	236.34	233.12	235.54	225.81	1,316,300
2021-06-22	232.96	235.69	232.22	233.56	223.91	1,623,700
2021-06-21	231.54	234.48	230.46	234.00	224.34	2,467,400
2021-06-18	231.65	234.00	229.21	230.10	220.60	3,736,000
2021-06-17	243.18	244.25	232.61	232.84	223.22	7,322,900
2021-06-16	251.93	252.24	242.52	244.10	234.02	4,874,500
2021-06-15	249.55	252.82	249.26	251.82	241.42	1,359,300
2021-06-14	250.45	250.53	247.83	250.06	239.73	1,211,800
2021-06-11	249.77	251.96	248.72	250.11	239.78	1,184,900
2021-06-10	246.57	251.17	246.08	249.44	239.14	1,462,000
2021-06-09	245.00	246.38	243.54	245.75	235.60	1,256,600
2021-06-08	246.00	246.13	243.01	244.80	234.69	1,734,200
2021-06-07	251.13	251.38	246.92	247.52	237.30	1,111,800
2021-06-04	251.42	252.00	248.17	251.02	240.65	1,314,700
2021-06-03	252.72	254.19	250.06	251.51	241.12	1,535,000
2021-06-02	253.97	255.46	252.37	252.95	242.50	1,780,100
2021-06-01	255.08	255.85	252.09	253.24	242.78	2,095,100
2021-05-28	254.53	255.05	252.78	253.37	242.91	1,764,100
2021-05-27	251.50	255.04	250.29	253.88	243.39	2,060,000
2021-05-26	252.06	252.46	250.34	251.09	240.72	1,050,800
2021-05-25	253.56	254.20	251.50	252.31	241.89	1,074,500
2021-05-24	253.97	255.36	253.12	253.18	242.72	737,300
2021-05-21	254.39	255.50	252.37	253.21	242.75	1,895,100
2021-05-20	252.39	256.11	252.25	254.65	244.13	1,861,900
2021-05-19	253.30	253.49	248.60	252.23	241.81	1,724,300
2021-05-18	257.43	257.43	254.01	254.21	243.71	1,691,500
2021-05-17	253.79	255.58	253.28	255.20	244.66	1,404,300
2021-05-14	253.49	255.49	251.96	254.24	243.74	978,500
2021-05-13	249.58	253.65	249.03	252.00	241.59	1,413,100
2021-05-12	253.15	255.24	249.45	249.72	239.41	2,094,000
2021-05-11	257.90	257.90	253.07	254.12	243.62	1,667,100
2021-05-10	258.56	260.97	257.42	258.45	247.78	1,587,800
2021-05-07	255.66	259.64	255.19	258.52	247.84	1,642,100
2021-05-06	256.17	257.56	254.59	256.63	246.03	1,421,400
2021-05-05	253.84	255.65	252.70	254.36	243.85	1,622,400
2021-05-04	252.33	254.27	251.44	253.93	243.44	1,443,300
2021-05-03	251.47	253.86	249.19	252.46	242.03	1,613,800
2021-04-30	240.08	254.84	240.05	251.44	241.05	4,096,900
2021-04-29	238.90	240.03	235.79	239.27	228.90	1,925,100
2021-04-28	233.88	239.08	232.78	238.38	228.05	2,881,000
2021-04-27	230.71	235.08	230.00	233.79	223.66	1,518,300
2021-04-26	231.54	232.43	229.41	229.52	219.57	1,666,800
2021-04-23	231.53	232.23	230.40	230.89	220.88	1,018,600

← NewerPage 23 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.