Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	110.96	111.13	110.41	110.52	100.70	809,800
2016-07-15	110.79	111.10	110.18	110.84	100.99	944,000
2016-07-14	111.44	111.60	110.49	110.55	100.72	877,600
2016-07-13	110.80	111.01	110.15	110.26	100.46	454,800
2016-07-12	111.12	111.46	110.43	110.56	100.73	755,100
2016-07-11	109.98	110.41	109.57	110.17	100.38	913,400
2016-07-08	109.54	109.76	109.12	109.57	99.831	832,100
2016-07-07	108.10	109.35	107.95	108.95	99.266	1,027,600
2016-07-06	107.64	108.38	107.33	108.09	98.483	904,100
2016-07-05	109.13	109.53	107.73	108.29	98.665	1,062,400
2016-07-01	109.29	110.17	109.11	109.77	100.01	1,432,200
2016-06-30	106.95	109.24	106.58	109.23	99.521	1,992,700
2016-06-29	104.72	106.50	104.72	106.43	96.970	1,335,000
2016-06-28	101.85	103.95	101.59	103.92	94.683	1,505,100
2016-06-27	102.57	102.88	100.55	100.80	91.841	1,594,400
2016-06-24	104.39	105.21	103.41	104.01	94.765	4,711,500
2016-06-23	108.67	109.02	108.17	108.90	99.221	1,043,900
2016-06-22	107.96	108.31	107.57	107.73	98.155	765,700
2016-06-21	107.98	108.33	107.59	107.80	98.219	815,200
2016-06-20	107.98	108.55	107.31	107.38	97.836	1,032,300
2016-06-17	107.01	107.07	105.86	106.86	97.362	1,641,100
2016-06-16	105.72	107.04	105.09	106.99	97.481	1,114,400
2016-06-15	107.42	107.60	106.38	106.58	97.107	1,361,200
2016-06-14	107.75	108.36	107.14	107.48	97.927	2,173,700
2016-06-13	108.86	109.48	108.03	108.03	98.428	1,106,300
2016-06-10	108.80	109.83	108.80	109.37	99.649	1,176,300
2016-06-09	109.59	110.01	109.27	109.86	100.10	569,400
2016-06-08	109.28	110.02	108.94	109.77	100.01	1,189,100
2016-06-07	109.46	110.04	108.74	109.52	99.786	958,500
2016-06-06	108.80	109.45	108.49	109.40	99.676	1,124,100
2016-06-03	108.88	108.90	107.79	108.72	99.057	657,900
2016-06-02	109.15	109.44	108.57	109.43	99.704	742,500
2016-06-01	108.62	109.41	108.07	109.34	99.622	1,205,500
2016-05-31	108.87	109.65	108.51	109.27	99.558	2,964,400
2016-05-27	107.22	109.00	106.87	108.63	98.975	1,559,500
2016-05-26	107.00	107.22	106.29	106.98	97.471	875,500
2016-05-25	107.00	107.47	106.49	106.72	97.235	1,046,700
2016-05-24	105.53	106.97	105.12	106.93	97.426	1,369,500
2016-05-23	104.96	105.49	103.88	105.13	95.786	728,300
2016-05-20	105.19	105.78	104.64	105.39	96.023	1,020,900
2016-05-19	104.95	105.21	103.94	104.78	95.467	774,200
2016-05-18	105.74	106.64	104.91	105.39	96.023	1,218,400
2016-05-17	106.14	106.50	105.40	105.72	96.323	1,004,400
2016-05-16	105.60	106.47	105.54	106.18	96.743	662,200
2016-05-13	105.75	106.16	105.16	105.81	96.405	1,065,700
2016-05-12	105.81	106.00	104.71	105.72	96.323	1,086,400
2016-05-11	106.07	106.42	105.44	105.51	96.132	831,600
2016-05-10	105.44	106.31	105.01	106.12	96.688	943,300
2016-05-09	104.68	105.11	104.36	104.71	95.403	851,700
2016-05-06	105.17	105.34	104.30	104.78	95.467	1,447,900
2016-05-05	106.02	106.69	105.27	105.41	96.041	1,018,200
2016-05-04	105.32	106.21	104.74	105.97	96.551	1,152,800
2016-05-03	105.81	106.14	104.68	105.77	96.369	1,189,600
2016-05-02	105.55	106.78	105.11	106.62	97.143	892,100
2016-04-29	102.66	105.37	102.56	105.12	95.777	1,760,600
2016-04-28	103.11	104.16	102.82	103.16	93.991	1,252,100
2016-04-27	104.50	104.73	103.97	104.31	94.738	843,100
2016-04-26	103.90	104.77	103.72	104.73	95.120	736,300
2016-04-25	103.04	103.51	102.27	103.45	93.957	932,200
2016-04-22	103.36	104.00	102.94	103.23	93.757	1,011,300

← NewerPage 44 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.