Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	200.02	201.73	197.63	199.64	190.09	1,385,700
2020-08-03	205.39	206.45	199.50	200.23	190.65	1,743,700
2020-07-31	205.20	206.81	200.53	205.22	195.40	2,318,300
2020-07-30	203.64	207.43	202.61	207.43	197.09	1,442,900
2020-07-29	204.97	206.54	203.66	205.80	195.54	1,462,800
2020-07-28	207.00	208.12	204.63	205.74	195.48	1,395,300
2020-07-27	207.57	207.77	205.16	207.02	196.70	1,315,200
2020-07-24	207.04	208.66	206.41	207.17	196.84	1,022,900
2020-07-23	207.70	208.74	206.30	207.37	197.03	1,342,600
2020-07-22	205.48	207.95	204.97	207.86	197.50	1,274,300
2020-07-21	205.00	206.27	203.96	206.22	195.94	954,000
2020-07-20	202.84	204.25	202.27	203.90	193.74	1,136,800
2020-07-17	204.18	204.18	201.69	203.66	193.51	1,229,700
2020-07-16	201.01	202.76	199.99	202.67	192.57	1,423,800
2020-07-15	201.59	201.78	199.23	200.99	190.97	1,175,900
2020-07-14	197.54	200.98	197.53	199.05	189.13	1,190,400
2020-07-13	198.00	199.59	196.08	197.06	187.24	1,168,400
2020-07-10	194.95	197.75	193.79	197.56	187.71	959,200
2020-07-09	195.49	195.69	192.66	194.46	184.77	1,381,700
2020-07-08	193.07	195.55	192.65	195.54	185.79	1,844,800
2020-07-07	192.20	193.68	191.80	192.46	182.87	1,566,900
2020-07-06	194.67	194.81	192.21	192.70	183.09	1,242,500
2020-07-02	193.80	193.80	190.77	191.45	181.91	1,241,400
2020-07-01	192.70	193.82	190.12	191.14	181.61	1,065,700
2020-06-30	187.69	193.25	186.15	192.60	183.00	1,758,500
2020-06-29	191.43	191.89	187.24	188.22	178.84	1,154,400
2020-06-26	193.54	196.41	189.23	190.02	180.55	2,459,500
2020-06-25	187.67	194.90	187.25	194.39	184.70	1,883,500
2020-06-24	187.88	188.71	185.77	187.53	178.18	2,358,200
2020-06-23	191.04	191.38	188.49	189.01	179.59	1,815,800
2020-06-22	185.80	190.26	185.02	188.78	179.37	1,332,700
2020-06-19	193.90	194.02	186.21	186.79	177.48	2,787,200
2020-06-18	190.72	194.86	190.13	190.99	181.47	1,172,800
2020-06-17	186.73	193.42	186.42	191.93	182.36	1,545,800
2020-06-16	188.49	188.83	184.27	186.12	176.84	1,161,900
2020-06-15	178.52	185.35	177.21	184.10	174.92	1,631,500
2020-06-12	184.91	185.38	177.85	181.95	172.88	1,378,400
2020-06-11	190.28	190.28	179.90	180.65	171.65	1,768,000
2020-06-10	193.37	194.99	191.20	193.18	183.55	1,667,800
2020-06-09	196.71	197.45	193.69	194.29	184.61	1,328,200
2020-06-08	200.04	200.44	196.64	198.01	188.14	1,525,000
2020-06-05	204.40	204.40	199.46	200.20	190.22	1,592,000
2020-06-04	197.86	198.53	195.90	197.99	188.12	623,600
2020-06-03	196.17	201.47	195.33	198.97	189.05	1,225,600
2020-06-02	196.65	197.55	194.05	194.83	185.12	1,181,300
2020-06-01	196.28	197.58	194.67	196.14	186.36	1,182,900
2020-05-29	198.04	199.06	195.20	196.95	187.13	3,211,400
2020-05-28	199.39	201.53	196.00	198.69	188.79	1,073,600
2020-05-27	198.38	200.15	195.97	197.84	187.98	1,565,600
2020-05-26	195.43	197.36	194.75	195.06	185.34	1,262,700
2020-05-22	193.31	193.41	190.69	191.97	182.40	940,800
2020-05-21	194.65	195.55	192.10	193.33	183.69	1,183,100
2020-05-20	197.37	199.35	194.91	195.27	185.54	1,029,600
2020-05-19	195.49	197.97	195.36	195.54	185.79	1,031,400
2020-05-18	195.74	200.31	195.33	196.84	187.03	1,509,500
2020-05-15	192.22	193.43	190.44	191.67	182.12	2,127,500
2020-05-14	187.53	194.27	186.23	193.93	184.26	1,170,600
2020-05-13	195.00	195.00	189.33	190.23	180.75	3,089,500
2020-05-12	191.57	194.95	191.57	193.22	183.59	1,451,400
2020-05-11	188.75	194.07	188.49	192.01	182.44	1,470,300

← NewerPage 27 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.