Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	113.97	114.84	113.55	114.35	104.82	642,000
2017-01-05	112.97	113.56	112.31	113.48	104.02	792,300
2017-01-04	112.43	113.54	112.19	113.31	103.86	962,400
2017-01-03	112.09	112.40	111.44	112.08	102.74	839,000
2016-12-30	111.77	111.96	111.06	111.53	102.23	634,300
2016-12-29	112.05	112.28	111.32	111.42	102.13	445,700
2016-12-28	112.64	112.73	111.70	111.72	102.41	387,200
2016-12-27	112.91	113.06	112.30	112.50	103.12	320,600
2016-12-23	112.63	113.14	112.11	112.89	103.48	668,100
2016-12-22	112.06	112.57	111.79	112.48	103.10	554,900
2016-12-21	111.97	113.12	111.51	112.25	102.89	586,900
2016-12-20	112.54	112.62	111.41	111.83	102.51	775,100
2016-12-19	112.02	112.53	111.15	112.33	102.97	837,200
2016-12-16	112.40	112.63	111.42	112.09	102.75	1,689,000
2016-12-15	111.57	113.55	111.57	112.39	103.02	973,100
2016-12-14	112.49	113.33	111.44	111.75	102.43	1,067,000
2016-12-13	113.00	113.45	112.06	112.56	103.18	1,561,100
2016-12-12	112.99	113.70	112.31	112.74	103.34	1,239,200
2016-12-09	112.90	113.35	111.93	113.03	103.61	1,933,100
2016-12-08	116.17	116.50	112.68	112.89	103.48	2,154,100
2016-12-07	113.30	116.59	112.67	115.95	106.28	2,350,900
2016-12-06	112.40	113.24	111.95	113.21	103.77	835,100
2016-12-05	112.42	112.84	111.79	112.37	103.00	725,600
2016-12-02	111.84	112.15	111.34	111.62	102.32	1,053,800
2016-12-01	114.00	114.49	111.68	112.05	102.71	1,156,000
2016-11-30	114.24	114.50	113.71	114.10	104.59	2,589,000
2016-11-29	112.98	113.99	112.36	113.65	104.18	1,136,800
2016-11-28	113.23	113.86	112.72	112.78	103.38	977,700
2016-11-25	113.39	113.97	112.91	113.81	104.32	521,000
2016-11-23	113.53	113.93	113.00	113.51	104.05	696,400
2016-11-22	112.90	113.69	112.58	113.36	103.91	1,246,100
2016-11-21	112.68	113.47	112.38	112.92	103.51	1,357,700
2016-11-18	111.39	112.18	111.00	111.96	102.63	868,800
2016-11-17	110.08	111.49	110.08	111.43	102.14	845,100
2016-11-16	109.93	110.33	109.50	109.97	100.80	946,700
2016-11-15	110.07	110.67	109.18	110.13	100.95	1,340,500
2016-11-14	110.96	111.08	109.42	110.19	101.00	1,932,600
2016-11-11	112.54	112.81	110.32	110.49	101.28	1,453,100
2016-11-10	111.87	113.62	111.09	112.74	103.34	1,755,500
2016-11-09	111.73	111.98	109.63	110.93	101.68	1,905,300
2016-11-08	111.56	113.23	110.85	112.15	102.80	1,268,500
2016-11-07	109.48	111.45	109.33	111.39	102.10	1,592,900
2016-11-04	108.59	108.81	107.73	107.79	98.804	763,200
2016-11-03	107.87	109.36	107.81	108.48	99.437	737,800
2016-11-02	108.76	109.27	107.50	107.54	98.575	925,400
2016-11-01	111.17	111.19	108.50	108.81	99.739	844,000
2016-10-31	111.28	111.52	110.16	110.83	101.59	1,027,100
2016-10-28	109.92	112.81	109.60	111.30	102.02	1,454,500
2016-10-27	108.48	108.90	107.74	108.42	99.079	797,500
2016-10-26	107.36	108.69	107.19	108.19	98.869	864,100
2016-10-25	109.72	109.72	107.31	107.79	98.504	1,320,600
2016-10-24	110.21	110.56	109.88	110.03	100.55	563,300
2016-10-21	109.10	109.96	108.63	109.55	100.11	766,700
2016-10-20	110.27	110.87	109.86	110.02	100.54	733,900
2016-10-19	110.95	110.95	109.98	110.70	101.16	690,000
2016-10-18	111.17	111.17	110.45	110.59	101.06	723,400
2016-10-17	111.00	111.23	109.86	109.97	100.50	927,400
2016-10-14	110.99	111.92	110.69	110.69	101.15	747,700
2016-10-13	110.29	110.71	109.60	110.19	100.70	846,400
2016-10-12	109.95	111.16	109.95	110.70	101.16	770,000

← NewerPage 42 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.