Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	145.32	145.93	144.72	145.22	134.26	804,100
2017-09-22	145.00	146.16	143.60	146.02	135.00	778,900
2017-09-21	146.02	146.57	144.55	144.94	134.00	1,123,700
2017-09-20	144.90	146.21	144.73	145.98	134.96	1,137,300
2017-09-19	144.50	145.20	144.19	144.44	133.54	1,182,100
2017-09-18	143.56	144.16	142.97	144.05	133.18	852,700
2017-09-15	142.14	143.45	141.89	143.31	132.49	2,573,200
2017-09-14	142.82	142.82	141.23	142.14	131.41	1,138,000
2017-09-13	142.69	143.25	142.00	142.99	132.20	933,400
2017-09-12	142.63	143.03	142.28	142.89	132.11	875,300
2017-09-11	143.12	144.81	141.90	142.66	131.89	1,290,600
2017-09-08	138.60	143.13	138.52	142.64	131.87	1,630,600
2017-09-07	140.26	140.56	138.31	138.61	128.15	1,142,700
2017-09-06	140.91	141.11	139.88	140.23	129.65	1,072,400
2017-09-05	138.77	141.06	138.48	140.35	129.76	1,361,200
2017-09-01	139.45	139.74	138.82	138.86	128.38	825,000
2017-08-31	138.30	139.27	138.10	139.16	128.66	1,403,700
2017-08-30	137.79	138.67	137.55	138.15	127.72	733,900
2017-08-29	137.50	138.20	137.02	137.90	127.49	944,400
2017-08-28	138.34	138.84	137.97	138.38	127.94	656,700
2017-08-25	138.41	138.69	137.85	138.05	127.63	726,300
2017-08-24	138.35	138.82	137.72	137.78	127.38	724,800
2017-08-23	139.01	139.35	138.13	138.22	127.79	807,000
2017-08-22	138.65	139.63	138.18	139.57	129.04	1,153,900
2017-08-21	136.74	138.35	136.25	138.17	127.74	1,278,900
2017-08-18	136.50	137.61	136.32	136.52	126.22	1,345,600
2017-08-17	139.30	139.73	136.68	136.70	126.38	1,210,400
2017-08-16	139.50	140.21	139.19	139.32	128.81	883,600
2017-08-15	140.13	140.34	139.23	139.28	128.77	838,600
2017-08-14	139.43	140.07	139.00	139.66	129.12	680,800
2017-08-11	139.44	139.52	138.31	138.39	127.95	708,800
2017-08-10	139.33	140.07	138.76	138.85	128.37	842,300
2017-08-09	138.25	140.32	138.25	140.19	129.61	755,400
2017-08-08	138.46	138.89	138.32	138.58	128.12	1,034,000
2017-08-07	138.70	140.11	138.58	138.77	128.30	944,900
2017-08-04	140.00	141.45	138.01	138.95	128.46	1,109,900
2017-08-03	139.18	139.37	138.00	138.97	128.48	1,429,700
2017-08-02	139.35	139.66	138.40	139.23	128.72	1,425,800
2017-08-01	138.67	139.70	138.15	139.59	129.05	980,400
2017-07-31	139.01	139.52	138.15	138.17	127.74	898,200
2017-07-28	135.91	138.95	135.86	138.67	128.20	1,046,600
2017-07-27	138.90	138.94	135.60	135.91	125.32	1,623,000
2017-07-26	140.00	140.14	138.86	138.95	128.12	797,700
2017-07-25	140.59	141.31	139.90	140.00	129.09	773,500
2017-07-24	139.28	140.12	138.60	139.63	128.75	1,076,800
2017-07-21	138.48	139.37	138.48	139.14	128.30	807,400
2017-07-20	137.95	139.06	137.82	138.84	128.02	769,900
2017-07-19	137.66	138.07	137.19	138.07	127.31	694,600
2017-07-18	136.27	137.60	136.12	137.41	126.70	600,300
2017-07-17	136.13	137.06	135.82	136.84	126.18	816,800
2017-07-14	135.23	136.59	134.64	136.22	125.61	872,900
2017-07-13	134.66	135.73	134.35	135.63	125.06	740,300
2017-07-12	134.37	135.23	133.85	134.66	124.17	809,800
2017-07-11	135.45	135.55	133.94	134.04	123.60	815,200
2017-07-10	134.93	135.82	134.46	135.30	124.76	966,700
2017-07-07	133.72	135.48	133.50	135.01	124.49	914,100
2017-07-06	133.21	134.18	132.38	133.39	123.00	1,191,200
2017-07-05	133.37	133.54	132.72	132.97	122.61	1,275,600
2017-07-03	133.59	133.99	132.93	133.16	122.78	558,600
2017-06-30	133.32	133.55	132.19	132.95	122.59	1,535,900

← NewerPage 39 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.