Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	111.49	111.97	109.56	109.85	100.39	973,100
2016-10-10	113.52	113.75	111.94	111.97	102.32	958,100
2016-10-07	113.25	113.70	112.32	112.50	102.81	696,300
2016-10-06	111.66	113.61	111.07	113.18	103.43	1,034,100
2016-10-05	111.61	112.37	111.31	111.75	102.12	578,100
2016-10-04	111.92	112.17	111.01	111.38	101.78	563,600
2016-10-03	111.99	112.19	111.36	112.01	102.36	783,000
2016-09-30	111.45	112.91	111.45	112.49	102.80	937,200
2016-09-29	111.98	112.47	110.46	110.92	101.36	596,100
2016-09-28	112.46	112.58	111.14	112.28	102.61	752,800
2016-09-27	111.59	112.95	111.31	112.40	102.72	876,100
2016-09-26	111.91	112.11	111.51	111.62	102.00	732,200
2016-09-23	112.46	112.89	112.15	112.15	102.49	799,800
2016-09-22	112.80	113.78	112.46	113.36	103.59	859,800
2016-09-21	110.43	112.23	110.35	112.11	102.45	1,530,900
2016-09-20	110.58	110.85	110.25	110.31	100.81	729,600
2016-09-19	109.96	110.58	109.53	109.98	100.51	594,300
2016-09-16	109.88	110.34	108.94	109.40	99.975	1,146,800
2016-09-15	108.80	110.69	108.80	110.31	100.81	710,400
2016-09-14	109.62	109.91	108.80	108.98	99.591	493,200
2016-09-13	110.14	110.23	109.30	109.57	100.13	557,500
2016-09-12	108.52	111.38	108.46	111.11	101.54	820,400
2016-09-09	110.96	111.23	108.93	108.93	99.545	847,600
2016-09-08	112.20	112.46	111.59	111.60	101.99	718,300
2016-09-07	111.99	112.50	111.63	112.27	102.60	610,000
2016-09-06	112.18	112.22	111.32	112.21	102.54	608,900
2016-09-02	111.90	112.15	111.70	112.10	102.44	653,500
2016-09-01	111.50	112.14	110.82	111.35	101.76	665,700
2016-08-31	111.19	111.45	110.54	111.35	101.76	1,081,900
2016-08-30	111.59	111.71	110.69	111.19	101.61	537,500
2016-08-29	110.38	111.62	110.11	111.44	101.84	866,100
2016-08-26	110.25	111.20	109.52	110.03	100.55	577,200
2016-08-25	109.52	110.30	109.41	110.11	100.62	606,100
2016-08-24	109.50	109.57	109.07	109.48	100.05	520,700
2016-08-23	109.50	109.84	109.30	109.44	100.01	543,200
2016-08-22	108.58	109.81	108.48	109.39	99.966	527,300
2016-08-19	109.04	109.63	108.13	108.56	99.207	1,068,000
2016-08-18	109.63	109.74	109.16	109.43	100.00	654,900
2016-08-17	109.21	109.56	108.92	109.47	100.04	757,500
2016-08-16	109.33	109.89	109.16	109.17	99.765	564,500
2016-08-15	109.66	110.00	109.25	109.55	100.11	660,500
2016-08-12	109.76	110.08	109.44	109.61	100.17	757,200
2016-08-11	110.19	110.20	109.70	109.90	100.43	719,300
2016-08-10	110.49	110.50	109.53	109.77	100.31	667,500
2016-08-09	110.23	110.57	110.17	110.24	100.74	571,700
2016-08-08	110.50	110.83	110.16	110.43	100.92	923,200
2016-08-05	110.76	110.92	110.16	110.65	101.12	808,300
2016-08-04	109.63	110.34	109.61	109.95	100.48	1,276,500
2016-08-03	108.36	109.71	108.34	109.71	100.26	1,036,400
2016-08-02	108.33	108.94	107.76	108.41	99.070	911,900
2016-08-01	107.07	108.78	106.93	108.32	98.988	1,032,500
2016-07-29	107.92	108.40	105.35	107.07	97.846	2,218,900
2016-07-28	109.96	110.63	109.57	110.36	100.85	778,200
2016-07-27	110.88	111.22	109.86	110.48	100.66	895,500
2016-07-26	110.55	111.07	110.33	111.02	101.15	818,500
2016-07-25	110.50	110.59	110.16	110.32	100.51	597,100
2016-07-22	109.74	110.59	109.52	110.56	100.73	504,000
2016-07-21	109.84	110.17	108.99	109.28	99.567	684,300
2016-07-20	110.00	110.17	109.64	109.98	100.20	457,900
2016-07-19	110.02	110.32	109.09	109.73	99.977	1,019,700

← NewerPage 43 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.