Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	134.92	134.92	132.28	132.84	122.49	947,300
2017-06-28	133.11	134.18	132.72	133.98	123.54	814,700
2017-06-27	133.28	133.31	132.55	132.58	122.25	1,065,300
2017-06-26	132.50	133.41	132.39	133.03	122.66	1,264,100
2017-06-23	134.29	134.38	132.39	132.40	122.08	1,889,000
2017-06-22	134.96	135.46	134.17	134.25	123.79	1,072,000
2017-06-21	135.89	136.24	135.24	135.30	124.76	1,580,200
2017-06-20	136.62	136.86	136.11	136.15	125.54	1,247,800
2017-06-19	137.00	137.28	136.44	136.80	126.14	1,233,900
2017-06-16	135.81	136.49	135.36	136.46	125.83	1,519,500
2017-06-15	134.55	135.87	134.55	135.65	125.08	986,800
2017-06-14	134.00	135.19	133.72	135.01	124.49	995,800
2017-06-13	133.23	134.55	133.08	134.06	123.61	1,755,100
2017-06-12	132.48	133.03	132.22	133.03	122.66	1,431,300
2017-06-09	131.82	132.81	131.74	132.64	122.30	1,219,900
2017-06-08	131.41	132.15	131.27	131.71	121.45	1,138,200
2017-06-07	131.02	131.54	130.26	131.41	121.17	1,216,900
2017-06-06	130.36	130.96	129.82	130.46	120.29	1,138,000
2017-06-05	131.30	132.34	130.94	131.00	120.79	1,597,600
2017-06-02	131.46	131.89	131.00	131.40	121.16	2,006,600
2017-06-01	131.28	131.64	130.83	131.64	121.38	1,071,100
2017-05-31	131.11	131.62	130.13	130.91	120.71	1,891,100
2017-05-30	129.93	130.95	129.62	130.71	120.52	902,400
2017-05-26	130.32	130.55	129.89	130.01	119.88	961,300
2017-05-25	129.70	130.60	129.05	130.32	120.17	1,309,100
2017-05-24	128.96	129.32	128.60	129.19	119.12	1,070,100
2017-05-23	128.19	129.01	127.90	128.56	118.54	1,623,300
2017-05-22	127.10	128.53	126.88	128.37	118.37	1,676,700
2017-05-19	126.94	127.89	126.62	127.28	117.36	1,221,200
2017-05-18	125.99	127.37	125.47	126.69	116.82	1,612,400
2017-05-17	125.98	126.69	124.70	125.98	116.16	1,543,400
2017-05-16	126.00	126.14	125.38	125.98	116.16	1,009,900
2017-05-15	124.19	125.93	124.06	125.76	115.96	1,080,800
2017-05-12	123.52	124.60	123.45	124.24	114.56	1,224,900
2017-05-11	123.95	124.70	123.58	124.30	114.61	1,403,800
2017-05-10	124.22	124.51	123.84	124.09	114.42	1,486,800
2017-05-09	124.87	125.37	123.43	124.30	114.61	1,977,800
2017-05-08	122.54	123.00	122.23	122.81	113.24	1,606,300
2017-05-05	121.60	122.39	121.39	122.27	112.74	1,207,000
2017-05-04	120.82	121.54	120.64	121.20	111.76	824,000
2017-05-03	119.90	120.59	119.49	120.34	110.96	620,300
2017-05-02	120.54	121.05	119.67	119.92	110.58	1,055,900
2017-05-01	119.91	120.95	119.74	120.29	110.92	1,049,300
2017-04-28	119.90	120.49	119.60	119.84	110.50	869,800
2017-04-27	120.02	120.57	119.61	120.14	110.78	847,800
2017-04-26	120.07	120.87	119.93	120.07	110.38	768,100
2017-04-25	119.81	120.25	119.38	120.07	110.38	719,200
2017-04-24	119.51	120.29	118.76	119.04	109.44	2,034,600
2017-04-21	120.14	120.40	118.39	118.43	108.87	1,327,000
2017-04-20	119.45	121.05	118.96	120.56	110.83	1,208,300
2017-04-19	119.36	119.60	118.71	119.12	109.51	926,200
2017-04-18	118.42	119.13	118.26	118.86	109.27	832,700
2017-04-17	118.16	119.20	118.16	119.05	109.44	957,200
2017-04-13	118.47	119.03	118.10	118.10	108.57	651,800
2017-04-12	119.16	119.48	118.34	118.67	109.09	897,000
2017-04-11	119.22	119.77	118.62	119.73	110.07	795,900
2017-04-10	119.77	120.31	119.22	119.76	110.10	975,600
2017-04-07	119.04	120.27	118.95	119.64	109.99	1,223,900
2017-04-06	119.24	119.78	118.38	119.39	109.76	826,700
2017-04-05	119.01	120.40	119.01	119.23	109.61	1,056,400

← NewerPage 40 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.