Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	230.68	232.04	230.05	230.92	218.84	589,000
2020-02-11	232.00	233.63	231.11	231.22	219.13	822,000
2020-02-10	229.64	231.23	229.14	231.07	218.99	688,400
2020-02-07	229.87	230.60	228.88	230.13	218.09	918,900
2020-02-06	228.41	230.04	227.91	229.60	217.59	873,100
2020-02-05	229.46	229.65	226.57	228.30	216.36	1,025,800
2020-02-04	227.00	228.63	226.48	226.64	214.79	1,504,100
2020-02-03	222.22	225.75	221.43	225.03	213.26	1,193,200
2020-01-31	223.76	227.71	219.76	220.25	208.73	1,383,500
2020-01-30	215.08	219.85	214.56	219.63	207.73	1,213,300
2020-01-29	217.00	218.44	216.27	216.58	204.84	839,800
2020-01-28	212.25	217.72	212.25	216.56	204.82	982,200
2020-01-27	210.65	213.22	210.65	211.95	200.46	493,700
2020-01-24	213.71	214.84	211.79	213.42	201.85	639,600
2020-01-23	210.72	213.29	210.17	213.10	201.55	891,600
2020-01-22	211.54	212.83	211.40	211.91	200.43	634,900
2020-01-21	211.30	212.28	210.17	211.26	199.81	1,045,300
2020-01-17	210.90	211.96	210.36	211.85	200.37	943,300
2020-01-16	210.17	210.98	209.11	210.15	198.76	548,800
2020-01-15	207.69	210.32	206.97	209.03	197.70	534,500
2020-01-14	208.60	209.24	206.74	207.65	196.40	606,500
2020-01-13	208.31	209.46	207.55	209.07	197.74	547,100
2020-01-10	209.38	209.83	207.56	208.06	196.78	448,400
2020-01-09	208.61	209.54	208.10	209.10	197.77	528,900
2020-01-08	206.97	209.10	206.50	207.65	196.40	691,700
2020-01-07	205.47	208.51	205.47	206.80	195.59	495,500
2020-01-06	207.23	208.57	206.77	208.57	197.27	740,600
2020-01-03	207.01	208.91	207.01	207.97	196.70	501,700
2020-01-02	209.20	209.88	207.89	208.79	197.47	830,100
2019-12-31	207.59	208.41	207.00	208.29	197.00	508,900
2019-12-30	207.97	208.36	205.97	207.64	196.39	541,100
2019-12-27	208.29	208.36	205.42	207.51	196.26	1,712,300
2019-12-26	208.05	208.33	206.92	207.95	196.68	628,500
2019-12-24	207.78	207.97	206.21	207.70	196.44	275,900
2019-12-23	210.82	210.82	207.25	207.80	196.54	725,900
2019-12-20	211.57	212.65	208.93	209.93	198.55	1,547,500
2019-12-19	207.62	209.82	206.29	209.73	198.36	755,000
2019-12-18	207.97	208.16	205.28	206.03	194.86	1,334,700
2019-12-17	207.23	208.31	206.68	207.60	196.35	1,372,800
2019-12-16	207.39	208.00	205.18	207.01	195.79	742,000
2019-12-13	204.67	206.56	202.84	206.15	194.98	1,186,500
2019-12-12	204.78	206.07	204.25	205.88	194.72	772,800
2019-12-11	205.36	206.19	204.22	205.17	194.05	473,500
2019-12-10	205.26	205.91	203.99	205.20	194.08	436,700
2019-12-09	205.68	206.25	204.14	205.51	194.37	600,900
2019-12-06	205.00	206.78	204.10	205.99	194.83	753,800
2019-12-05	202.91	204.02	200.61	203.45	192.42	1,175,400
2019-12-04	199.99	202.27	199.54	202.21	191.25	502,700
2019-12-03	200.64	201.18	198.60	199.99	189.15	509,500
2019-12-02	204.12	204.12	201.22	201.60	190.67	552,900
2019-11-29	203.45	204.50	202.41	203.61	192.58	415,900
2019-11-27	203.18	205.87	202.36	204.27	193.20	668,700
2019-11-26	200.66	204.00	200.24	203.23	192.22	1,155,100
2019-11-25	200.00	202.00	199.69	200.48	189.61	700,800
2019-11-22	199.01	199.69	197.83	199.58	188.76	588,700
2019-11-21	200.98	201.17	198.56	198.80	188.03	868,300
2019-11-20	199.37	201.78	199.00	201.53	190.61	811,600
2019-11-19	198.78	201.00	198.01	199.62	188.80	1,193,500
2019-11-18	196.99	198.88	196.66	197.90	187.17	1,195,300
2019-11-15	199.00	199.76	197.11	198.71	187.94	1,613,300

← NewerPage 29 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.