Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	196.45	196.95	192.43	194.70	185.39	1,650,300
2020-10-27	202.79	203.20	199.28	199.48	189.94	1,067,300
2020-10-26	205.52	206.41	200.20	202.17	192.50	1,389,700
2020-10-23	207.61	208.46	204.87	207.31	197.39	778,900
2020-10-22	206.51	207.74	205.23	207.47	197.55	767,400
2020-10-21	206.44	209.84	206.11	206.44	196.57	863,600
2020-10-20	210.66	211.54	206.15	206.36	196.49	1,383,500
2020-10-19	212.50	214.60	208.63	209.19	199.18	856,600
2020-10-16	213.36	215.26	212.69	212.88	202.70	1,706,100
2020-10-15	208.53	213.37	208.08	212.78	202.60	1,058,500
2020-10-14	211.46	214.42	209.06	210.09	200.04	1,176,300
2020-10-13	213.63	216.49	210.12	210.89	200.80	1,279,300
2020-10-12	209.81	214.88	208.80	214.52	204.26	1,848,000
2020-10-09	209.39	210.51	208.32	209.19	199.18	987,400
2020-10-08	210.00	212.95	207.94	208.07	198.12	894,000
2020-10-07	206.67	209.12	206.39	208.37	198.40	1,084,600
2020-10-06	207.87	209.38	204.77	205.65	195.81	986,700
2020-10-05	207.06	207.90	204.74	206.51	196.63	907,700
2020-10-02	204.86	207.92	204.38	205.52	195.69	877,400
2020-10-01	206.72	207.71	204.27	206.18	196.32	1,391,900
2020-09-30	205.96	208.24	203.66	206.30	196.43	1,583,900
2020-09-29	202.74	205.43	202.20	205.09	195.28	1,340,300
2020-09-28	198.76	204.90	198.52	203.43	193.70	1,568,800
2020-09-25	194.34	197.87	192.19	196.36	186.97	1,217,800
2020-09-24	200.42	201.08	195.22	195.68	186.32	1,975,200
2020-09-23	200.78	205.23	200.09	200.41	190.82	2,258,600
2020-09-22	198.08	201.30	195.94	199.97	190.41	1,936,600
2020-09-21	198.18	199.96	196.50	199.20	189.67	1,724,800
2020-09-18	201.27	204.03	200.86	201.00	191.39	1,459,700
2020-09-17	200.00	203.14	199.04	201.67	192.02	1,202,400
2020-09-16	203.33	204.56	202.27	202.53	192.84	1,135,400
2020-09-15	202.28	203.92	201.68	202.00	192.34	1,013,400
2020-09-14	203.33	204.42	201.68	201.96	192.30	1,053,600
2020-09-11	202.26	203.07	199.50	201.54	191.90	1,189,200
2020-09-10	204.36	206.40	201.76	202.05	192.39	1,594,500
2020-09-09	200.14	205.60	199.35	203.63	193.89	1,155,200
2020-09-08	201.87	202.07	197.84	198.00	188.53	1,679,700
2020-09-04	206.07	206.50	200.12	202.74	193.04	1,093,400
2020-09-03	210.48	212.10	202.81	203.85	194.10	2,031,800
2020-09-02	202.64	210.31	202.50	209.73	199.70	1,805,500
2020-09-01	199.32	202.97	198.46	202.65	192.96	1,441,700
2020-08-31	199.70	202.23	199.70	199.99	190.42	1,465,100
2020-08-28	201.00	201.23	198.61	200.11	190.54	1,280,400
2020-08-27	196.37	200.46	195.40	199.58	190.03	948,700
2020-08-26	191.98	197.27	190.23	195.44	186.09	1,504,900
2020-08-25	191.63	193.81	189.61	192.37	183.17	2,126,800
2020-08-24	193.44	194.14	188.23	190.17	181.07	2,116,900
2020-08-21	197.06	197.06	193.18	193.64	184.38	1,179,500
2020-08-20	196.86	198.08	196.29	197.01	187.59	1,371,300
2020-08-19	195.08	199.14	194.86	197.57	188.12	1,290,600
2020-08-18	196.34	197.66	194.61	196.42	187.03	1,172,300
2020-08-17	197.20	199.63	196.67	196.72	187.31	1,504,300
2020-08-14	194.72	197.63	194.52	197.20	187.77	1,242,900
2020-08-13	191.13	194.79	190.00	194.67	185.36	4,634,100
2020-08-12	194.95	195.24	191.64	192.13	182.94	1,690,300
2020-08-11	194.72	194.72	192.05	193.55	184.29	1,671,300
2020-08-10	195.41	196.33	192.72	192.84	183.62	1,012,500
2020-08-07	195.17	195.72	193.53	195.44	186.09	1,134,500
2020-08-06	197.61	198.14	194.23	195.61	186.25	1,386,400
2020-08-05	196.71	199.61	196.71	198.53	189.03	1,531,800

← NewerPage 26 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.