Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	193.49	194.73	191.73	194.12	183.18	493,500
2019-08-21	192.73	193.92	191.99	193.17	182.29	651,900
2019-08-20	193.80	194.58	191.11	191.33	180.55	683,000
2019-08-19	192.50	195.47	192.50	194.30	183.35	696,600
2019-08-16	190.28	192.29	188.86	191.51	180.72	835,800
2019-08-15	186.94	189.93	186.29	189.18	178.52	861,400
2019-08-14	188.47	190.66	186.87	187.16	176.62	1,338,800
2019-08-13	186.18	191.29	185.20	190.98	180.22	886,700
2019-08-12	188.03	189.07	185.59	186.25	175.76	516,700
2019-08-09	189.93	191.11	187.30	189.43	178.76	693,400
2019-08-08	187.19	190.35	187.06	189.70	179.01	925,400
2019-08-07	186.15	187.16	183.33	186.37	175.87	872,000
2019-08-06	183.51	187.51	183.28	187.39	176.83	840,400
2019-08-05	188.91	189.30	181.89	183.25	172.93	1,325,000
2019-08-02	189.91	192.29	188.77	191.04	180.28	810,800
2019-08-01	188.94	193.36	188.39	189.97	179.27	721,400
2019-07-31	192.91	194.13	187.87	189.25	178.59	811,800
2019-07-30	195.14	195.14	192.43	193.17	181.87	877,400
2019-07-29	194.56	197.04	194.08	195.79	184.34	840,200
2019-07-26	196.71	198.00	192.97	194.56	183.18	1,851,100
2019-07-25	196.99	197.39	195.70	196.85	185.34	827,400
2019-07-24	194.23	195.92	193.36	195.89	184.43	683,700
2019-07-23	194.19	195.01	193.37	194.70	183.31	629,500
2019-07-22	195.10	195.71	193.87	194.15	182.80	493,700
2019-07-19	197.40	197.40	194.67	194.91	183.51	593,300
2019-07-18	195.23	197.44	194.10	197.04	185.52	653,300
2019-07-17	196.95	197.30	194.73	194.76	183.37	584,200
2019-07-16	197.90	197.96	196.69	197.08	185.55	454,300
2019-07-15	197.90	197.99	197.12	197.53	185.98	739,400
2019-07-12	197.49	197.60	196.25	197.47	185.92	450,800
2019-07-11	197.95	197.95	196.10	196.64	185.14	584,800
2019-07-10	197.03	197.95	196.13	197.82	186.25	630,600
2019-07-09	195.76	196.60	194.92	196.55	185.06	629,200
2019-07-08	197.28	197.67	196.44	196.47	184.98	635,600
2019-07-05	198.05	198.05	195.74	197.58	186.02	444,300
2019-07-03	196.18	198.61	196.09	198.48	186.87	481,800
2019-07-02	195.44	196.50	194.43	195.93	184.47	588,900
2019-07-01	194.37	195.15	192.96	195.14	183.73	739,600
2019-06-28	193.20	193.69	191.94	192.98	181.69	905,700
2019-06-27	190.20	192.76	189.43	192.57	181.31	490,700
2019-06-26	193.21	194.26	189.53	189.89	178.78	861,600
2019-06-25	193.40	194.51	193.09	193.25	181.95	737,700
2019-06-24	192.43	194.15	192.38	193.52	182.20	871,000
2019-06-21	193.55	194.00	191.89	192.02	180.79	1,535,800
2019-06-20	192.81	194.00	191.97	193.52	182.20	930,300
2019-06-19	189.67	192.25	189.67	192.00	180.77	759,100
2019-06-18	189.57	190.87	188.77	190.13	179.01	657,700
2019-06-17	191.24	191.48	188.52	188.81	177.77	632,300
2019-06-14	189.13	191.71	188.69	190.76	179.60	678,000
2019-06-13	189.33	190.26	188.52	189.68	178.59	788,000
2019-06-12	189.99	191.58	188.91	189.23	178.16	781,400
2019-06-11	191.47	191.97	188.69	189.45	178.37	878,700
2019-06-10	191.71	192.79	190.51	190.87	179.71	1,010,600
2019-06-07	187.25	191.60	187.23	190.24	179.11	1,037,000
2019-06-06	187.92	188.30	186.66	187.74	176.76	792,300
2019-06-05	183.46	187.48	182.96	187.46	176.50	1,093,600
2019-06-04	183.00	183.25	180.75	182.81	172.12	1,024,700
2019-06-03	180.50	182.23	179.93	182.10	171.45	867,900
2019-05-31	180.93	182.14	179.65	180.07	169.54	933,400
2019-05-30	179.84	182.14	179.59	181.76	171.13	1,083,200

← NewerPage 31 of 79 · 4,731 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.