Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	319.53	325.95	319.00	323.78	322.19	1,248,900
2026-04-24	322.42	323.79	318.64	321.14	319.57	761,200
2026-04-23	326.35	328.13	321.60	323.56	321.97	941,300
2026-04-22	333.80	334.92	324.28	326.86	325.26	1,281,900
2026-04-21	332.93	336.89	331.75	335.32	333.68	1,215,000
2026-04-20	331.45	334.35	330.91	331.95	330.32	792,200
2026-04-17	333.27	336.35	331.43	331.80	330.17	1,161,400
2026-04-16	329.87	337.98	328.27	335.34	333.70	1,350,000
2026-04-15	323.80	329.29	321.75	328.08	326.47	1,093,700
2026-04-14	321.75	324.43	320.95	323.02	321.44	1,270,500
2026-04-13	315.00	325.68	313.00	325.40	323.81	1,687,500
2026-04-10	323.16	323.29	307.81	312.57	311.04	2,414,200
2026-04-09	326.54	328.17	322.69	325.40	323.81	1,314,400
2026-04-08	322.47	330.93	321.58	329.76	328.14	1,397,600
2026-04-07	325.61	326.55	320.10	322.47	320.89	1,187,700
2026-04-06	321.21	327.27	321.21	326.17	324.57	867,100
2026-04-02	321.94	328.79	319.57	323.14	321.56	1,124,100
2026-04-01	321.88	325.39	318.00	321.34	319.77	1,081,400
2026-03-31	326.05	326.69	319.90	322.78	321.20	1,413,800
2026-03-30	316.45	325.38	315.66	324.06	322.47	1,216,600
2026-03-27	322.19	328.00	312.05	313.66	312.12	1,344,000
2026-03-26	320.83	326.60	320.83	323.77	322.18	1,211,500
2026-03-25	325.36	327.46	317.46	321.45	319.88	956,600
2026-03-24	327.56	328.84	324.96	327.03	325.43	1,180,400
2026-03-23	327.99	328.29	323.51	325.97	324.37	1,300,900
2026-03-20	317.24	326.56	317.24	325.63	324.03	2,408,700
2026-03-19	320.00	320.80	315.64	316.99	315.44	1,314,500
2026-03-18	319.67	320.30	314.80	317.88	316.32	984,200
2026-03-17	326.75	333.26	319.23	321.18	319.61	1,590,900
2026-03-16	322.60	327.26	320.13	326.75	325.15	1,067,800
2026-03-13	320.01	324.20	318.02	321.41	319.84	1,124,100
2026-03-12	316.00	323.26	313.81	315.91	314.36	1,866,400
2026-03-11	320.96	322.04	316.55	316.90	315.35	1,319,200
2026-03-10	332.22	332.22	320.44	320.96	319.39	1,412,300
2026-03-09	341.55	342.38	329.75	332.84	331.21	1,708,500
2026-03-06	337.37	341.46	334.09	340.60	338.93	1,187,700
2026-03-05	338.97	341.86	336.49	338.77	337.11	1,554,700
2026-03-04	337.42	344.65	337.37	341.18	339.51	2,026,300
2026-03-03	333.37	339.36	331.71	339.07	337.41	1,414,600
2026-03-02	332.02	340.32	331.96	337.80	336.15	1,270,700
2026-02-27	331.00	337.97	330.56	335.47	333.83	2,126,200
2026-02-26	325.50	332.00	325.16	330.27	328.65	1,062,000
2026-02-25	319.90	325.04	317.78	324.66	323.07	1,410,600
2026-02-24	316.96	321.30	312.58	319.33	317.77	1,471,200
2026-02-23	324.71	326.44	314.89	315.31	313.77	1,425,700
2026-02-20	325.94	327.20	323.18	325.07	323.48	1,265,000
2026-02-19	322.77	324.31	320.91	324.30	322.71	1,015,300
2026-02-18	322.93	326.41	321.03	322.98	321.40	1,172,300
2026-02-17	324.85	329.57	320.00	325.96	324.36	1,862,300
2026-02-13	317.95	322.39	313.16	321.70	320.12	2,220,200
2026-02-12	309.71	317.58	304.59	314.49	312.95	2,827,500
2026-02-11	315.32	317.91	307.01	309.97	308.45	2,960,100
2026-02-10	312.99	322.08	312.99	317.92	316.36	3,966,900
2026-02-09	340.76	343.92	309.13	310.34	308.82	3,885,900
2026-02-06	344.71	345.00	340.58	342.04	340.36	1,326,100
2026-02-05	350.32	353.68	343.19	343.36	341.68	1,421,900
2026-02-04	348.28	355.96	348.18	350.21	348.49	1,272,700
2026-02-03	347.31	351.15	343.20	346.84	345.14	1,266,300
2026-02-02	353.14	358.04	348.25	349.61	347.90	1,371,700
2026-01-30	346.96	351.80	341.17	349.64	347.19	1,938,400

← NewerPage 3 of 21 · 1,255 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.