Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	196.24	198.80	195.23	198.35	187.60	856,100
2019-11-13	194.15	197.23	193.90	196.44	185.79	872,300
2019-11-12	194.17	195.49	193.39	195.00	184.43	617,800
2019-11-11	192.77	194.89	192.52	194.38	183.85	596,700
2019-11-08	193.12	194.58	191.21	194.57	184.03	806,500
2019-11-07	195.82	195.82	193.50	194.40	183.86	752,800
2019-11-06	192.88	194.85	192.41	194.74	184.19	963,400
2019-11-05	194.79	195.76	191.99	193.13	182.66	1,138,200
2019-11-04	197.02	197.24	194.42	194.65	184.10	782,400
2019-11-01	194.50	196.45	193.78	195.85	185.24	804,600
2019-10-31	193.01	195.84	191.67	193.16	182.69	804,300
2019-10-30	189.22	194.83	187.58	194.65	183.68	803,300
2019-10-29	187.97	192.25	187.60	188.57	177.95	2,497,300
2019-10-28	189.44	189.98	187.65	187.79	177.21	821,700
2019-10-25	193.95	193.95	188.07	188.65	178.02	1,388,000
2019-10-24	191.73	192.06	190.13	191.34	180.56	1,288,000
2019-10-23	193.55	194.39	190.25	191.44	180.66	756,200
2019-10-22	194.55	196.75	190.90	193.42	182.52	699,300
2019-10-21	194.14	195.06	192.94	195.03	184.04	496,100
2019-10-18	193.75	193.98	192.49	192.91	182.04	858,700
2019-10-17	193.36	195.07	192.63	193.45	182.55	450,400
2019-10-16	191.66	192.95	190.38	192.93	182.06	513,000
2019-10-15	192.39	193.37	191.58	192.29	181.46	515,600
2019-10-14	190.89	192.67	190.15	191.28	180.50	357,600
2019-10-11	190.96	192.73	190.29	191.10	180.33	552,500
2019-10-10	186.57	189.93	185.99	188.89	178.25	646,500
2019-10-09	188.10	188.80	185.51	186.64	176.13	512,800
2019-10-08	189.10	189.19	185.65	185.71	175.25	654,300
2019-10-07	190.92	191.85	189.67	190.43	179.70	384,500
2019-10-04	187.84	192.09	187.84	192.00	181.18	497,200
2019-10-03	186.00	187.50	184.55	187.24	176.69	643,200
2019-10-02	188.23	189.35	184.52	186.00	175.52	809,100
2019-10-01	194.59	195.30	189.67	189.72	179.03	559,200
2019-09-30	193.58	194.38	193.11	193.57	182.67	607,500
2019-09-27	195.45	195.95	192.11	193.47	182.57	505,800
2019-09-26	194.84	195.55	193.37	194.73	183.76	713,600
2019-09-25	192.53	194.75	191.84	194.41	183.46	932,500
2019-09-24	193.35	194.88	191.64	192.60	181.75	962,500
2019-09-23	191.66	193.84	191.23	192.76	181.90	615,700
2019-09-20	194.65	195.00	191.83	193.00	182.13	1,759,100
2019-09-19	193.94	195.65	193.42	194.22	183.28	556,400
2019-09-18	193.80	194.57	191.73	194.11	183.17	549,400
2019-09-17	191.60	194.53	190.01	194.52	183.56	628,100
2019-09-16	189.74	191.32	188.67	191.12	180.35	544,600
2019-09-13	190.34	192.00	188.40	190.88	180.13	720,300
2019-09-12	189.09	190.72	188.34	189.76	179.07	827,800
2019-09-11	187.90	191.17	187.44	188.38	177.77	918,300
2019-09-10	193.18	193.18	185.30	187.29	176.74	1,718,000
2019-09-09	196.40	196.40	192.46	193.43	182.53	661,300
2019-09-06	196.00	196.84	195.16	195.28	184.28	529,900
2019-09-05	197.29	198.09	195.05	195.60	184.58	628,600
2019-09-04	193.39	195.47	193.11	195.40	184.39	679,000
2019-09-03	193.29	194.11	191.43	192.61	181.76	720,900
2019-08-30	193.60	195.50	193.48	194.85	183.87	694,000
2019-08-29	192.00	193.80	191.11	192.19	181.36	526,600
2019-08-28	190.49	190.76	189.08	190.55	179.82	492,400
2019-08-27	192.14	193.10	190.07	191.14	180.37	675,600
2019-08-26	190.43	191.59	188.88	191.52	180.73	428,000
2019-08-23	193.40	194.63	188.18	189.12	178.47	783,300
2019-08-22	193.49	194.73	191.73	194.12	183.18	493,500

← NewerPage 30 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.