Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	137.43	138.31	136.22	136.87	126.86	1,298,900
2017-12-18	138.57	139.62	136.90	137.19	127.15	1,477,000
2017-12-15	137.53	139.65	137.31	138.39	128.27	3,056,900
2017-12-14	136.68	137.37	135.98	136.58	126.59	1,449,900
2017-12-13	138.30	138.66	136.47	136.56	126.57	1,236,400
2017-12-12	138.85	138.97	138.12	138.50	128.37	1,081,400
2017-12-11	138.24	138.69	137.80	138.30	128.18	1,041,500
2017-12-08	138.99	138.99	138.00	138.49	128.36	663,200
2017-12-07	138.80	139.14	137.33	138.46	128.33	966,100
2017-12-06	139.68	139.68	138.75	139.11	128.93	760,500
2017-12-05	139.87	139.87	138.27	139.24	129.05	1,010,800
2017-12-04	142.94	143.39	139.58	139.67	129.45	1,501,300
2017-12-01	140.73	142.56	139.70	142.24	131.84	1,571,300
2017-11-30	141.20	141.31	139.24	140.22	129.96	2,817,200
2017-11-29	140.01	141.19	139.96	140.47	130.20	961,600
2017-11-28	138.26	140.55	138.14	139.94	129.70	943,900
2017-11-27	138.55	138.90	138.11	138.12	128.02	1,384,100
2017-11-24	139.63	139.77	138.34	138.63	128.49	884,100
2017-11-22	141.55	141.95	139.09	139.24	129.05	1,042,100
2017-11-21	142.05	142.07	141.14	141.44	131.09	1,358,700
2017-11-20	141.67	142.39	140.89	142.05	131.66	1,031,500
2017-11-17	140.78	141.49	140.09	141.18	130.85	912,100
2017-11-16	143.16	143.59	141.22	141.28	130.95	1,026,900
2017-11-15	143.29	143.99	142.55	142.83	132.38	963,900
2017-11-14	141.74	143.77	141.43	143.54	133.04	799,200
2017-11-13	142.56	144.09	141.82	141.89	131.51	971,800
2017-11-10	142.84	144.02	142.41	143.25	132.77	995,700
2017-11-09	140.59	143.59	140.07	143.46	132.97	1,375,000
2017-11-08	140.64	141.22	139.86	140.87	130.57	1,364,600
2017-11-07	140.28	140.99	139.89	140.21	129.95	1,212,500
2017-11-06	138.54	141.40	138.25	140.18	129.93	1,411,400
2017-11-03	138.88	139.24	137.91	138.64	128.50	1,614,200
2017-11-02	142.92	143.29	137.85	138.96	128.80	2,834,300
2017-11-01	143.82	144.71	142.69	142.84	132.39	1,085,700
2017-10-31	142.73	144.62	142.69	143.43	132.94	1,491,400
2017-10-30	143.47	145.53	143.00	143.45	132.62	1,532,600
2017-10-27	146.75	147.98	144.91	146.18	135.15	1,738,700
2017-10-26	152.15	152.15	149.80	151.21	139.80	1,510,200
2017-10-25	151.90	152.34	150.88	151.65	140.20	928,300
2017-10-24	151.91	152.78	151.85	152.38	140.88	790,500
2017-10-23	151.66	152.47	151.28	151.94	140.47	650,300
2017-10-20	151.65	151.85	150.98	151.54	140.10	773,200
2017-10-19	149.32	150.86	148.92	150.82	139.44	637,300
2017-10-18	149.25	149.96	148.84	149.60	138.31	998,200
2017-10-17	150.04	150.15	148.50	149.20	137.94	852,000
2017-10-16	149.95	150.16	148.89	149.95	138.63	521,700
2017-10-13	149.52	150.12	148.93	149.38	138.11	694,400
2017-10-12	147.59	149.50	147.55	149.24	137.98	1,461,400
2017-10-11	147.66	147.81	146.94	147.77	136.62	801,100
2017-10-10	147.32	147.65	147.00	147.63	136.49	830,300
2017-10-09	146.83	147.87	146.76	147.35	136.23	555,000
2017-10-06	147.12	147.20	146.50	146.84	135.76	752,200
2017-10-05	146.86	147.21	146.50	146.64	135.57	1,394,100
2017-10-04	147.29	147.29	146.03	146.65	135.58	785,700
2017-10-03	146.98	147.51	146.45	147.31	136.19	712,800
2017-10-02	146.28	147.52	145.56	147.29	136.17	930,900
2017-09-29	146.70	147.41	145.52	146.10	135.07	1,292,900
2017-09-28	146.77	147.21	146.20	146.95	135.86	1,033,800
2017-09-27	147.66	147.66	146.02	146.43	135.38	971,500
2017-09-26	146.04	147.40	145.35	146.28	135.24	1,486,000

← NewerPage 38 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.