Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	166.21	166.48	163.01	164.97	154.54	988,200
2018-11-30	163.74	165.90	163.64	165.11	154.67	2,568,200
2018-11-29	163.09	164.96	163.07	163.68	153.33	758,300
2018-11-28	161.07	164.36	161.07	163.99	153.62	1,001,600
2018-11-27	161.36	162.44	159.84	161.48	151.27	846,800
2018-11-26	162.28	162.81	160.84	162.01	151.77	868,000
2018-11-23	160.24	162.45	160.02	161.25	151.05	448,000
2018-11-21	161.99	163.32	161.06	161.07	150.88	832,500
2018-11-20	164.00	164.23	161.09	161.67	151.45	1,063,400
2018-11-19	164.17	166.41	163.58	165.58	155.11	921,100
2018-11-16	162.22	164.64	161.81	164.05	153.68	959,100
2018-11-15	160.58	163.66	160.15	163.06	152.75	924,800
2018-11-14	164.56	164.56	160.53	162.02	151.77	977,900
2018-11-13	162.77	164.81	162.33	163.30	152.97	957,200
2018-11-12	164.79	164.90	162.64	162.89	152.59	1,152,000
2018-11-09	164.62	165.43	163.89	164.54	154.14	911,300
2018-11-08	162.71	164.86	162.71	164.83	154.41	1,133,000
2018-11-07	160.00	163.32	159.81	163.05	152.74	1,085,200
2018-11-06	158.16	159.66	157.96	159.59	149.50	902,000
2018-11-05	156.45	158.72	155.95	158.18	148.18	591,600
2018-11-02	156.95	157.61	154.17	156.18	146.30	739,600
2018-11-01	156.09	156.32	154.03	155.70	145.85	941,100
2018-10-31	159.64	159.72	156.08	156.18	146.30	1,551,700
2018-10-30	156.55	159.13	154.60	158.70	148.29	2,344,900
2018-10-29	155.00	157.24	153.71	155.19	145.01	1,712,800
2018-10-26	152.00	153.97	149.63	152.31	142.32	2,578,200
2018-10-25	147.27	150.83	146.96	149.98	140.14	1,427,900
2018-10-24	149.05	149.34	146.03	146.30	136.70	857,500
2018-10-23	149.84	150.30	147.82	149.51	139.70	658,000
2018-10-22	151.48	152.04	151.03	151.44	141.51	805,700
2018-10-19	149.54	152.08	149.42	151.10	141.19	737,000
2018-10-18	150.33	151.45	148.69	149.51	139.70	468,400
2018-10-17	149.97	151.25	149.21	150.46	140.59	775,000
2018-10-16	147.83	149.95	147.50	149.85	140.02	635,100
2018-10-15	147.68	148.62	147.00	147.18	137.53	631,900
2018-10-12	149.73	150.29	146.23	147.84	138.14	1,080,600
2018-10-11	150.74	152.03	148.15	148.22	138.50	1,367,300
2018-10-10	156.81	157.08	151.11	151.14	141.23	1,076,900
2018-10-09	156.26	157.53	155.09	157.12	146.81	647,600
2018-10-08	155.22	156.50	154.98	156.21	145.96	634,700
2018-10-05	157.17	157.94	155.31	155.52	145.32	1,003,300
2018-10-04	156.98	157.98	156.63	157.42	147.09	892,800
2018-10-03	156.55	158.00	156.35	156.89	146.60	1,441,200
2018-10-02	155.73	156.58	154.85	156.25	146.00	662,300
2018-10-01	154.54	155.27	153.86	154.85	144.69	475,800
2018-09-28	155.04	155.61	153.63	153.78	143.69	960,200
2018-09-27	154.81	158.77	154.34	155.68	145.47	849,200
2018-09-26	155.82	156.00	154.26	154.64	144.50	854,800
2018-09-25	156.50	156.88	155.14	155.81	145.59	1,260,400
2018-09-24	156.45	156.45	154.67	155.16	144.98	1,117,500
2018-09-21	155.85	156.71	155.31	156.47	146.21	1,483,500
2018-09-20	155.50	155.50	154.76	155.16	144.98	904,800
2018-09-19	153.00	155.42	152.76	155.24	145.06	1,233,700
2018-09-18	151.95	152.99	150.98	152.88	142.85	1,203,500
2018-09-17	152.31	152.66	151.16	152.15	142.17	820,600
2018-09-14	151.38	152.01	150.84	151.97	142.00	766,400
2018-09-13	151.72	151.72	151.09	151.41	141.48	657,000
2018-09-12	150.77	151.35	150.53	151.08	141.17	763,600
2018-09-11	149.66	151.34	149.35	151.02	141.11	766,900
2018-09-10	150.14	150.50	149.63	149.74	139.92	565,800

← NewerPage 34 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.