Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	142.26	142.76	141.22	141.27	131.63	759,900
2018-06-12	143.00	143.00	141.66	141.87	132.19	642,600
2018-06-11	143.10	143.34	142.29	142.64	132.91	838,500
2018-06-08	142.31	143.02	141.76	142.97	133.22	777,700
2018-06-07	141.91	142.25	141.28	142.04	132.35	700,500
2018-06-06	141.39	142.37	140.93	141.63	131.97	796,600
2018-06-05	140.77	141.58	140.00	140.72	131.12	977,300
2018-06-04	140.74	141.89	140.57	141.38	131.74	577,900
2018-06-01	141.27	141.27	139.75	140.08	130.53	689,400
2018-05-31	140.08	141.54	139.24	139.87	130.33	1,393,400
2018-05-30	139.32	141.03	139.11	140.23	130.67	749,800
2018-05-29	140.85	140.94	137.66	138.36	128.92	1,176,900
2018-05-25	142.35	143.55	141.64	142.22	132.52	694,800
2018-05-24	141.86	142.77	140.74	142.39	132.68	746,200
2018-05-23	142.01	143.14	141.68	142.14	132.45	776,600
2018-05-22	142.07	143.60	142.02	142.91	133.16	778,300
2018-05-21	141.56	143.61	141.54	142.08	132.39	657,000
2018-05-18	141.20	142.23	140.77	141.30	131.66	876,100
2018-05-17	139.75	141.20	138.93	140.94	131.33	742,800
2018-05-16	140.98	142.47	139.74	139.99	130.44	1,076,900
2018-05-15	142.94	143.78	140.48	140.77	131.17	1,021,100
2018-05-14	144.38	144.81	142.92	143.23	133.46	679,000
2018-05-11	144.19	144.93	143.59	144.09	134.26	814,600
2018-05-10	141.45	144.40	140.95	144.24	134.40	1,090,100
2018-05-09	141.28	141.89	140.39	141.29	131.65	911,700
2018-05-08	139.93	141.36	139.72	140.91	131.30	716,600
2018-05-07	139.43	141.25	139.39	140.37	130.80	755,000
2018-05-04	139.11	140.44	136.99	139.49	129.98	1,124,200
2018-05-03	138.98	140.31	137.30	140.00	130.45	943,800
2018-05-02	142.15	142.73	139.67	139.79	130.26	930,500
2018-05-01	142.29	143.12	141.32	142.86	133.12	632,400
2018-04-30	144.14	144.61	142.43	142.47	132.75	1,000,900
2018-04-27	143.00	144.52	142.82	144.23	134.02	646,500
2018-04-26	142.73	144.62	140.96	143.50	133.34	1,019,800
2018-04-25	142.20	142.38	140.99	141.97	131.92	1,022,500
2018-04-24	143.84	144.40	141.69	142.33	132.25	998,300
2018-04-23	144.46	145.00	143.48	143.78	133.60	789,700
2018-04-20	145.24	145.72	143.30	144.04	133.84	974,700
2018-04-19	144.24	145.58	143.68	144.82	134.57	947,200
2018-04-18	144.70	144.78	143.70	144.20	133.99	654,900
2018-04-17	144.18	144.67	143.28	144.08	133.88	857,600
2018-04-16	143.14	145.69	142.25	143.78	133.60	646,200
2018-04-13	142.48	143.34	141.64	142.02	131.97	668,300
2018-04-12	140.71	142.61	140.67	141.60	131.58	1,018,300
2018-04-11	139.00	140.20	138.79	140.04	130.13	759,300
2018-04-10	140.06	141.18	139.31	140.16	130.24	716,000
2018-04-09	138.62	140.81	137.97	139.01	129.17	1,014,100
2018-04-06	139.21	140.38	137.07	138.20	128.42	682,600
2018-04-05	140.75	141.15	139.62	140.17	130.25	625,400
2018-04-04	137.55	140.39	137.09	140.13	130.21	633,600
2018-04-03	138.61	139.43	137.30	138.74	128.92	725,600
2018-04-02	140.89	141.23	136.49	138.19	128.41	1,148,100
2018-03-29	140.29	141.98	139.18	140.33	130.40	1,342,100
2018-03-28	139.12	140.55	138.40	139.46	129.59	911,600
2018-03-27	140.80	141.93	137.94	138.82	128.99	1,306,300
2018-03-26	138.22	141.10	137.92	140.80	130.83	934,900
2018-03-23	139.77	140.72	137.13	137.17	127.46	1,492,500
2018-03-22	142.54	143.81	139.12	139.31	129.45	1,562,200
2018-03-21	145.29	145.48	143.41	143.41	133.26	1,372,900
2018-03-20	145.63	146.12	144.93	145.28	135.00	862,600

← NewerPage 36 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.