Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	208.96	211.44	207.16	209.96	200.41	1,393,100
2021-01-25	205.80	209.83	205.70	208.66	199.17	1,191,100
2021-01-22	209.05	209.38	206.31	206.46	197.07	1,225,400
2021-01-21	211.62	214.13	209.36	209.47	199.94	1,677,600
2021-01-20	209.07	212.80	208.42	211.94	202.30	1,318,600
2021-01-19	208.93	210.14	207.71	209.16	199.65	1,668,900
2021-01-15	206.32	208.97	205.82	207.93	198.47	1,783,200
2021-01-14	206.74	207.90	203.54	206.62	197.22	1,404,700
2021-01-13	202.33	207.56	201.56	206.90	197.49	2,229,700
2021-01-12	201.63	204.70	200.65	202.48	193.27	1,835,500
2021-01-11	204.64	205.80	201.69	202.13	192.94	1,187,000
2021-01-08	206.00	208.17	203.57	205.22	195.89	1,294,500
2021-01-07	207.63	208.59	205.37	206.56	197.17	1,356,300
2021-01-06	205.27	208.00	203.01	206.78	197.38	1,732,100
2021-01-05	205.25	206.47	202.07	204.30	195.01	1,546,700
2021-01-04	211.04	212.00	203.57	204.55	195.25	1,702,200
2020-12-31	207.40	211.55	206.18	211.27	201.66	1,024,600
2020-12-30	207.74	209.15	206.54	206.71	197.31	734,600
2020-12-29	208.15	208.95	206.15	206.91	197.50	655,700
2020-12-28	211.49	212.40	206.72	206.83	197.42	1,279,000
2020-12-24	209.55	210.99	208.00	210.61	201.03	430,000
2020-12-23	210.37	211.66	207.14	207.90	198.45	1,051,300
2020-12-22	208.41	210.85	206.14	209.23	199.71	2,203,600
2020-12-21	205.69	209.45	201.36	209.15	199.64	2,415,500
2020-12-18	211.36	211.83	204.53	205.49	196.14	3,485,200
2020-12-17	209.77	213.62	209.49	211.30	201.69	2,148,500
2020-12-16	209.12	212.22	207.66	209.21	199.70	1,330,300
2020-12-15	204.63	209.16	203.40	208.03	198.57	1,794,400
2020-12-14	206.31	208.07	203.87	203.96	194.68	2,202,200
2020-12-11	204.20	207.70	203.67	204.11	194.83	1,453,300
2020-12-10	205.78	207.19	204.94	206.24	196.86	1,685,000
2020-12-09	209.90	211.95	205.10	207.05	197.63	1,578,400
2020-12-08	206.63	210.61	204.80	209.59	200.06	1,497,100
2020-12-07	211.70	214.00	206.83	207.20	197.78	1,450,400
2020-12-04	210.31	212.72	209.51	211.60	201.98	1,094,400
2020-12-03	208.50	210.90	207.62	210.18	200.62	1,288,500
2020-12-02	210.46	213.20	208.62	209.08	199.57	1,326,800
2020-12-01	207.48	210.94	207.44	210.69	201.11	1,690,300
2020-11-30	205.43	207.30	204.44	204.89	195.57	2,077,800
2020-11-27	207.67	209.58	206.08	206.58	197.19	632,400
2020-11-25	207.50	208.90	203.60	208.07	198.61	1,030,800
2020-11-24	205.61	210.11	204.62	207.93	198.47	1,650,800
2020-11-23	199.87	203.38	198.83	203.18	193.94	1,447,700
2020-11-20	202.90	203.49	197.86	198.67	189.64	1,796,600
2020-11-19	202.82	204.80	201.22	202.92	193.69	1,338,000
2020-11-18	206.20	208.35	203.36	203.36	194.11	1,389,800
2020-11-17	206.49	209.41	202.68	207.19	197.77	1,680,400
2020-11-16	206.86	208.31	204.45	208.03	198.57	1,913,900
2020-11-13	200.73	204.79	200.03	204.44	195.14	1,519,900
2020-11-12	199.87	201.74	198.81	199.96	190.87	1,663,900
2020-11-11	201.47	202.69	198.93	201.42	192.26	1,835,800
2020-11-10	194.14	201.23	192.51	200.08	190.98	2,425,400
2020-11-09	195.00	204.30	191.15	192.91	184.14	2,548,300
2020-11-06	186.46	191.64	184.67	190.35	181.69	1,486,800
2020-11-05	186.15	188.03	184.20	185.38	176.95	1,600,400
2020-11-04	179.52	186.64	179.52	183.48	175.14	3,127,800
2020-11-03	182.83	184.32	179.82	179.96	171.78	2,302,600
2020-11-02	186.06	186.06	180.31	180.64	172.43	2,451,100
2020-10-30	187.15	188.61	180.56	184.01	175.64	3,079,700
2020-10-29	194.73	194.73	186.40	186.80	177.87	1,867,000

← NewerPage 25 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.