Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	118.13	118.92	117.41	118.90	109.31	927,300
2017-04-03	118.59	119.00	117.69	118.33	108.78	1,192,900
2017-03-31	117.88	119.02	117.74	118.69	109.11	1,183,400
2017-03-30	117.60	118.65	117.00	118.48	108.92	1,042,400
2017-03-29	118.28	118.85	117.69	117.76	108.26	692,000
2017-03-28	117.88	119.35	117.75	118.88	109.29	1,014,700
2017-03-27	116.41	118.47	116.05	118.19	108.65	1,132,400
2017-03-24	117.68	118.17	117.08	117.54	108.06	807,600
2017-03-23	117.68	118.46	117.32	117.48	108.00	841,900
2017-03-22	117.51	118.05	117.07	117.71	108.21	893,300
2017-03-21	118.95	118.95	117.20	117.57	108.08	1,143,300
2017-03-20	118.82	118.97	118.00	118.18	108.64	736,300
2017-03-17	119.55	119.88	118.76	118.91	109.32	1,203,200
2017-03-16	119.00	119.42	118.55	119.24	109.62	960,700
2017-03-15	118.50	119.17	118.18	119.02	109.42	1,248,800
2017-03-14	118.75	118.88	118.13	118.42	108.87	782,500
2017-03-13	118.00	119.05	118.00	118.94	109.34	1,496,200
2017-03-10	116.57	117.95	116.30	117.86	108.35	1,582,600
2017-03-09	115.76	116.80	115.49	116.33	106.94	1,175,300
2017-03-08	116.00	116.21	114.95	115.62	106.29	1,046,200
2017-03-07	115.52	115.99	115.03	115.54	106.22	774,100
2017-03-06	115.80	116.60	115.66	115.71	106.37	728,900
2017-03-03	116.37	116.79	116.01	116.48	107.08	762,400
2017-03-02	117.55	117.66	116.33	116.46	107.06	783,900
2017-03-01	117.50	117.89	116.45	117.51	108.03	916,200
2017-02-28	116.12	116.33	115.32	115.65	106.32	1,212,400
2017-02-27	116.82	117.18	116.02	116.37	106.98	494,200
2017-02-24	115.16	116.56	115.16	116.56	107.16	712,700
2017-02-23	115.85	116.48	115.57	116.19	106.82	898,200
2017-02-22	115.61	116.43	114.92	115.60	106.27	1,090,400
2017-02-21	117.20	117.80	115.22	115.57	106.25	1,471,100
2017-02-17	116.89	117.64	115.90	117.53	108.05	962,700
2017-02-16	116.70	117.36	116.45	117.28	107.82	719,400
2017-02-15	115.74	116.70	115.30	116.56	107.16	739,700
2017-02-14	115.69	116.04	114.96	115.85	106.50	793,100
2017-02-13	115.53	116.16	115.28	115.87	106.52	950,200
2017-02-10	117.38	117.76	114.00	115.59	106.26	1,213,000
2017-02-09	114.36	115.20	114.30	115.17	105.88	1,028,400
2017-02-08	113.71	114.43	113.22	114.36	105.13	752,800
2017-02-07	114.61	114.64	114.02	114.25	105.03	808,700
2017-02-06	113.27	114.38	113.02	114.08	104.88	783,000
2017-02-03	112.78	114.23	112.20	114.06	104.86	1,426,600
2017-02-02	110.60	112.51	109.82	112.48	103.40	1,334,400
2017-02-01	112.75	112.79	111.02	111.17	102.20	1,750,800
2017-01-31	111.94	112.71	111.48	112.70	103.61	1,199,300
2017-01-30	112.85	112.85	110.89	112.07	103.03	876,200
2017-01-27	113.18	113.39	112.39	113.39	103.94	854,300
2017-01-26	112.94	113.29	112.59	112.95	103.53	930,400
2017-01-25	113.00	113.41	112.12	112.84	103.43	1,361,400
2017-01-24	112.26	112.72	111.82	112.21	102.86	1,251,500
2017-01-23	111.97	112.37	111.30	111.70	102.39	763,600
2017-01-20	112.50	112.70	111.32	112.07	102.73	1,580,000
2017-01-19	114.32	115.00	112.25	112.28	102.92	1,982,600
2017-01-18	114.00	114.23	113.24	114.05	104.54	960,300
2017-01-17	112.78	114.07	112.25	113.62	104.15	901,500
2017-01-13	113.04	113.81	113.04	113.29	103.85	598,500
2017-01-12	112.03	112.79	111.45	112.67	103.28	695,200
2017-01-11	112.39	112.90	111.64	112.67	103.28	1,079,500
2017-01-10	113.38	113.82	112.51	112.63	103.24	844,200
2017-01-09	113.91	114.26	113.40	113.40	103.95	727,100

← NewerPage 41 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.