Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	186.17	189.77	185.19	189.76	180.30	854,300
2020-05-07	178.91	186.35	178.91	184.83	175.62	1,135,100
2020-05-06	184.28	184.71	176.38	177.24	168.41	1,133,600
2020-05-05	177.07	184.02	177.07	182.93	173.81	1,144,700
2020-05-04	178.24	178.82	176.09	177.68	168.82	1,570,900
2020-05-01	171.51	179.85	169.29	178.21	169.33	2,029,400
2020-04-30	168.23	173.86	167.45	172.67	164.06	2,624,900
2020-04-29	174.54	175.25	170.10	170.61	161.69	1,857,000
2020-04-28	175.66	175.98	171.90	172.33	163.32	1,522,700
2020-04-27	175.91	177.04	171.56	172.93	163.89	1,463,400
2020-04-24	176.39	177.94	173.18	175.54	166.36	1,271,700
2020-04-23	181.31	181.40	174.00	174.77	165.63	1,617,000
2020-04-22	181.62	182.44	176.82	181.59	172.09	813,800
2020-04-21	178.90	182.68	177.93	178.18	168.86	1,015,800
2020-04-20	188.31	188.31	183.06	185.69	175.98	1,128,700
2020-04-17	191.77	193.98	188.62	190.81	180.83	1,407,300
2020-04-16	183.86	186.98	181.97	186.24	176.50	1,239,300
2020-04-15	190.46	192.44	182.75	183.94	174.32	1,261,800
2020-04-14	189.11	194.32	187.85	194.03	183.88	1,234,900
2020-04-13	188.67	189.99	184.52	186.38	176.63	919,000
2020-04-09	190.57	193.60	186.68	192.05	182.01	1,786,500
2020-04-08	177.28	190.91	175.76	187.96	178.13	2,284,200
2020-04-07	178.17	179.70	173.38	175.92	166.72	2,128,700
2020-04-06	160.58	174.54	158.81	173.15	164.09	1,537,900
2020-04-03	155.07	158.30	151.04	154.14	146.08	1,671,100
2020-04-02	152.35	159.57	152.00	157.26	149.04	1,524,400
2020-04-01	167.51	167.51	152.09	153.68	145.64	1,330,300
2020-03-31	167.75	170.00	164.01	165.04	156.41	1,704,000
2020-03-30	167.58	173.01	162.11	171.03	162.09	1,996,800
2020-03-27	160.79	171.53	158.23	165.42	156.77	2,180,000
2020-03-26	163.88	167.44	161.50	165.70	157.03	2,574,300
2020-03-25	166.29	167.99	160.61	163.15	154.62	2,845,800
2020-03-24	150.67	167.55	150.25	166.04	157.36	2,441,600
2020-03-23	146.71	156.35	143.93	145.48	137.87	3,027,700
2020-03-20	152.60	155.40	145.75	149.55	141.73	3,037,800
2020-03-19	154.35	155.84	148.00	151.08	143.18	2,627,000
2020-03-18	156.41	158.94	145.05	155.92	147.77	2,391,100
2020-03-17	175.03	177.41	160.83	164.47	155.87	3,626,100
2020-03-16	160.68	176.26	154.51	170.53	161.61	3,392,700
2020-03-13	181.25	183.09	168.05	177.45	168.17	4,007,000
2020-03-12	175.43	181.37	169.53	173.49	164.42	4,328,600
2020-03-11	181.48	189.95	177.66	184.98	175.31	4,879,100
2020-03-10	184.80	189.67	175.25	183.10	173.52	4,736,400
2020-03-09	198.39	198.45	173.43	178.93	169.57	6,143,500
2020-03-06	209.48	216.01	206.47	214.81	203.58	1,492,700
2020-03-05	220.53	221.66	213.77	216.78	205.44	1,283,600
2020-03-04	218.65	225.56	216.71	225.48	213.69	1,204,800
2020-03-03	220.95	223.13	211.56	214.80	203.57	1,252,000
2020-03-02	208.78	221.23	208.60	221.06	209.50	2,083,000
2020-02-28	207.04	208.68	202.34	208.00	197.12	2,363,700
2020-02-27	219.84	221.72	212.05	212.22	201.12	1,572,200
2020-02-26	223.64	226.30	222.19	222.49	210.85	1,093,700
2020-02-25	227.38	228.17	221.47	222.44	210.81	1,562,000
2020-02-24	226.93	230.15	223.07	223.30	211.62	1,250,300
2020-02-21	234.27	234.75	230.69	231.51	219.40	890,700
2020-02-20	236.82	237.38	232.31	234.33	222.08	791,200
2020-02-19	236.65	238.19	235.35	237.43	225.01	1,422,500
2020-02-18	233.32	235.46	232.54	235.27	222.97	760,200
2020-02-14	234.89	235.81	233.75	235.73	223.40	585,500
2020-02-13	230.91	234.59	230.76	234.58	222.31	790,300

← NewerPage 28 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.