Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	150.25	150.65	149.68	150.02	140.18	820,600
2018-09-06	147.90	150.82	147.90	150.43	140.56	1,025,800
2018-09-05	146.95	147.88	146.74	147.73	138.04	925,800
2018-09-04	145.36	146.90	144.84	146.87	137.24	820,000
2018-08-31	144.20	145.66	143.88	145.56	136.01	881,800
2018-08-30	146.10	146.10	143.90	144.38	134.91	534,800
2018-08-29	144.83	146.54	144.83	146.14	136.55	509,800
2018-08-28	145.59	145.59	144.68	145.05	135.54	550,000
2018-08-27	145.70	145.94	144.62	145.33	135.80	465,500
2018-08-24	143.38	145.51	143.16	145.44	135.90	1,319,200
2018-08-23	142.99	143.70	142.82	143.16	133.77	761,400
2018-08-22	143.75	144.36	142.68	143.14	133.75	643,000
2018-08-21	143.06	144.78	142.68	144.36	134.89	799,000
2018-08-20	143.46	143.88	142.94	143.01	133.63	759,700
2018-08-17	142.89	143.94	142.79	143.45	134.04	895,000
2018-08-16	141.50	143.35	141.43	142.82	133.45	822,400
2018-08-15	140.17	141.45	140.09	141.12	131.86	567,800
2018-08-14	140.81	141.27	139.95	140.85	131.61	600,000
2018-08-13	141.81	142.84	139.79	140.48	131.27	852,900
2018-08-10	142.21	142.21	141.14	141.76	132.46	659,600
2018-08-09	143.49	143.67	142.70	142.98	133.60	431,800
2018-08-08	143.61	143.76	142.78	143.38	133.60	425,600
2018-08-07	143.63	144.63	143.29	143.42	133.64	572,800
2018-08-06	143.19	144.38	142.99	143.78	133.97	766,200
2018-08-03	141.22	143.21	141.00	143.12	133.36	849,500
2018-08-02	141.74	141.74	139.95	141.40	131.76	1,062,600
2018-08-01	143.59	143.95	142.10	142.32	132.61	748,000
2018-07-31	142.90	143.69	142.25	143.55	133.76	1,141,000
2018-07-30	144.41	145.38	143.26	143.39	133.61	986,400
2018-07-27	146.81	148.12	144.20	144.50	134.64	1,345,300
2018-07-26	148.28	148.28	147.21	148.19	138.08	1,049,900
2018-07-25	147.01	147.79	146.51	147.71	137.64	877,900
2018-07-24	147.50	148.04	146.76	147.20	137.16	788,500
2018-07-23	146.19	147.23	145.65	147.19	137.15	797,100
2018-07-20	145.99	146.45	145.58	146.16	136.19	670,400
2018-07-19	146.70	147.65	145.95	146.15	136.18	649,400
2018-07-18	145.56	147.54	145.26	147.34	137.29	629,900
2018-07-17	145.21	145.90	144.54	145.62	135.69	555,300
2018-07-16	144.26	145.72	144.26	145.21	135.31	740,100
2018-07-13	143.85	144.36	143.47	144.20	134.37	662,700
2018-07-12	143.34	143.91	142.79	143.88	134.07	679,600
2018-07-11	142.48	143.07	141.82	142.49	132.77	709,300
2018-07-10	142.43	143.17	142.22	142.82	133.08	700,600
2018-07-09	139.89	142.62	139.89	142.53	132.81	984,600
2018-07-06	138.46	140.42	138.33	139.62	130.10	837,400
2018-07-05	137.23	138.36	136.92	138.22	128.79	710,800
2018-07-03	137.54	138.44	136.93	137.08	127.73	411,000
2018-07-02	136.64	137.64	136.56	137.25	127.89	777,600
2018-06-29	136.56	138.25	136.29	137.17	127.81	1,150,300
2018-06-28	134.91	136.71	134.82	136.18	126.89	716,600
2018-06-27	137.52	138.05	134.94	134.99	125.78	954,500
2018-06-26	137.70	138.49	137.35	137.75	128.36	999,600
2018-06-25	137.12	138.21	136.48	137.70	128.31	980,300
2018-06-22	137.00	137.68	135.32	137.14	127.79	1,073,800
2018-06-21	136.93	137.56	136.25	136.55	127.24	926,800
2018-06-20	139.69	140.00	137.49	137.60	128.22	1,044,800
2018-06-19	139.52	140.07	139.11	139.70	130.17	1,066,900
2018-06-18	138.82	140.30	138.49	140.26	130.69	769,000
2018-06-15	139.94	139.99	137.80	139.53	130.01	2,139,200
2018-06-14	141.76	141.85	140.02	140.21	130.65	819,700

← NewerPage 35 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.