Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	178.89	179.71	177.01	179.12	168.64	878,100
2019-05-28	178.00	180.20	177.51	179.31	168.82	2,300,800
2019-05-24	178.57	178.61	176.75	177.79	167.39	864,700
2019-05-23	180.22	180.25	177.40	178.25	167.83	1,096,600
2019-05-22	179.54	181.12	178.48	180.96	170.38	1,022,500
2019-05-21	179.15	180.79	179.15	180.35	169.80	881,100
2019-05-20	180.21	180.52	178.10	178.53	168.09	762,200
2019-05-17	179.85	181.66	179.52	180.54	169.98	1,095,400
2019-05-16	179.28	182.37	179.13	181.70	171.07	994,500
2019-05-15	176.96	180.66	176.58	178.88	168.42	752,300
2019-05-14	176.63	179.70	176.60	178.05	167.64	772,500
2019-05-13	176.55	177.15	175.33	176.23	165.92	754,700
2019-05-10	176.35	179.67	175.15	179.10	168.63	755,700
2019-05-09	176.34	177.26	174.85	176.51	166.19	639,900
2019-05-08	176.76	178.80	176.25	177.42	167.04	659,200
2019-05-07	178.74	179.09	176.08	176.79	166.45	807,000
2019-05-06	176.69	180.21	176.69	179.68	169.17	831,600
2019-05-03	177.08	179.37	177.02	178.75	168.30	866,700
2019-05-02	175.57	176.91	174.26	176.48	166.16	687,100
2019-05-01	179.84	179.85	175.52	175.72	165.44	853,600
2019-04-30	177.74	180.35	176.35	180.14	169.60	1,005,800
2019-04-29	179.79	180.70	177.98	178.57	167.71	787,300
2019-04-26	180.40	182.61	177.09	180.17	169.22	899,600
2019-04-25	177.34	180.06	176.91	179.61	168.69	883,600
2019-04-24	178.39	180.10	177.96	178.29	167.45	1,087,500
2019-04-23	174.93	178.47	174.74	178.38	167.53	900,000
2019-04-22	174.66	175.94	174.50	174.89	164.26	600,500
2019-04-18	174.59	175.86	173.32	175.17	164.52	838,300
2019-04-17	178.01	178.87	173.84	175.37	164.71	955,900
2019-04-16	175.87	176.96	175.85	176.93	166.17	718,200
2019-04-15	176.03	176.75	175.67	175.96	165.26	554,000
2019-04-12	175.21	176.30	174.65	176.12	165.41	724,200
2019-04-11	172.82	174.21	171.89	173.89	163.32	939,300
2019-04-10	172.21	173.03	171.95	172.84	162.33	390,100
2019-04-09	171.86	172.34	171.39	172.00	161.54	731,000
2019-04-08	172.20	172.87	171.62	172.79	162.28	430,500
2019-04-05	172.50	173.52	171.94	172.59	162.10	672,700
2019-04-04	173.06	173.60	171.60	172.54	162.05	537,600
2019-04-03	173.77	173.98	171.83	172.74	162.24	1,072,300
2019-04-02	174.10	175.26	172.89	173.14	162.61	836,700
2019-04-01	171.72	173.58	171.29	173.44	162.89	1,035,000
2019-03-29	170.00	170.83	169.53	170.70	160.32	1,170,800
2019-03-28	168.42	169.32	167.92	169.17	158.88	676,600
2019-03-27	167.86	168.68	166.90	167.98	157.77	982,200
2019-03-26	166.90	167.85	166.02	167.76	157.56	777,200
2019-03-25	166.57	166.95	165.22	166.64	156.51	814,800
2019-03-22	166.11	167.68	165.91	166.31	156.20	822,700
2019-03-21	165.63	168.59	165.33	168.20	157.97	784,800
2019-03-20	167.52	167.97	165.67	165.71	155.63	716,200
2019-03-19	169.20	169.47	167.74	167.96	157.75	702,500
2019-03-18	170.00	170.72	168.81	169.20	158.91	825,900
2019-03-15	168.72	170.27	167.95	170.00	159.66	1,828,900
2019-03-14	167.26	169.25	167.06	168.58	158.33	833,400
2019-03-13	166.75	168.45	166.66	167.09	156.93	818,300
2019-03-12	164.87	167.01	164.44	166.48	156.36	959,500
2019-03-11	162.79	164.74	162.66	164.71	154.70	1,064,300
2019-03-08	161.59	162.17	160.29	162.04	152.19	934,700
2019-03-07	163.40	163.99	161.75	162.55	152.67	1,644,300
2019-03-06	166.52	166.56	163.31	164.00	154.03	2,534,200
2019-03-05	171.32	172.69	156.09	157.25	147.69	6,699,600

← NewerPage 32 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.