Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	171.99	172.35	169.75	170.63	160.26	1,663,400
2019-03-01	172.75	172.91	170.88	171.65	161.21	899,800
2019-02-28	171.10	172.30	170.66	171.53	161.10	1,205,600
2019-02-27	170.68	171.44	170.17	171.19	160.78	662,000
2019-02-26	170.95	172.10	170.63	171.35	160.93	993,400
2019-02-25	172.28	173.22	170.99	171.17	160.76	982,500
2019-02-22	172.46	172.66	171.38	172.06	161.60	998,100
2019-02-21	172.93	173.34	171.95	172.40	161.92	929,200
2019-02-20	172.74	173.32	171.66	172.80	162.29	1,005,000
2019-02-19	171.31	173.53	170.89	172.66	162.16	1,080,500
2019-02-15	171.45	172.10	170.29	171.97	161.51	1,257,900
2019-02-14	171.60	172.13	169.58	169.62	159.31	961,100
2019-02-13	171.58	173.09	171.24	172.96	162.44	1,073,100
2019-02-12	171.61	172.18	170.42	171.28	160.87	1,101,000
2019-02-11	168.73	170.82	168.26	170.76	160.38	1,103,000
2019-02-08	166.48	168.17	166.39	168.17	157.94	847,900
2019-02-07	167.27	167.63	164.69	166.88	156.73	1,060,400
2019-02-06	168.26	168.75	166.67	168.35	158.11	1,175,500
2019-02-05	167.32	168.98	166.37	168.75	158.49	1,114,500
2019-02-04	168.50	168.50	165.16	166.80	156.66	1,771,300
2019-02-01	157.81	168.49	157.54	167.46	157.28	3,265,100
2019-01-31	153.76	157.88	153.17	156.23	146.73	1,879,100
2019-01-30	152.66	154.75	152.45	154.50	144.73	2,153,700
2019-01-29	153.27	153.71	151.65	152.40	142.76	978,500
2019-01-28	153.46	153.94	152.17	153.67	143.95	836,000
2019-01-25	154.62	155.73	153.71	154.39	144.63	706,300
2019-01-24	153.85	154.60	152.99	153.91	144.18	998,300
2019-01-23	154.00	154.75	152.49	154.06	144.32	724,200
2019-01-22	154.07	155.26	152.68	153.70	143.98	759,100
2019-01-18	153.06	154.70	152.67	154.41	144.65	839,800
2019-01-17	150.36	152.89	150.36	152.50	142.86	800,100
2019-01-16	149.83	151.48	148.75	150.99	141.44	923,000
2019-01-15	147.63	149.71	147.20	149.68	140.21	832,700
2019-01-14	146.33	147.89	146.33	147.61	138.28	808,700
2019-01-11	146.57	147.29	145.15	147.25	137.94	963,200
2019-01-10	145.09	147.92	144.40	147.63	138.29	931,700
2019-01-09	145.53	147.54	144.79	145.13	135.95	1,428,300
2019-01-08	144.21	145.06	141.88	144.92	135.76	1,277,200
2019-01-07	143.89	146.13	143.49	144.23	135.11	926,500
2019-01-04	143.14	144.76	141.80	144.55	135.41	1,882,800
2019-01-03	143.31	144.07	141.63	141.88	132.91	1,027,400
2019-01-02	143.58	144.56	142.75	144.04	134.93	961,600
2018-12-31	144.24	145.65	143.68	145.36	136.17	741,700
2018-12-28	143.85	145.18	142.48	143.70	134.61	841,800
2018-12-27	138.61	143.14	138.03	143.13	134.08	1,444,900
2018-12-26	138.41	140.50	135.30	140.29	131.42	1,081,700
2018-12-24	140.82	140.99	137.44	137.44	128.75	729,500
2018-12-21	144.49	146.56	140.64	141.25	132.32	3,070,700
2018-12-20	148.34	149.05	144.86	145.77	136.55	1,244,400
2018-12-19	150.47	152.19	147.87	148.31	138.93	1,085,800
2018-12-18	151.13	152.44	149.19	150.31	140.81	854,000
2018-12-17	153.63	154.36	149.75	150.37	140.86	1,155,600
2018-12-14	155.12	155.48	153.10	153.83	144.10	962,900
2018-12-13	155.61	156.25	154.13	156.10	146.23	984,900
2018-12-12	157.81	157.99	155.35	155.40	145.57	1,057,000
2018-12-11	159.20	161.56	154.90	155.75	145.90	820,300
2018-12-10	158.91	159.27	155.61	157.73	147.76	827,900
2018-12-07	160.58	162.03	158.21	158.73	148.69	770,100
2018-12-06	159.65	161.05	156.28	160.56	150.41	1,096,800
2018-12-04	164.79	166.55	162.35	162.72	152.43	898,800

← NewerPage 33 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.