Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	104.08	104.66	103.18	103.19	93.721	1,067,700
2016-04-20	105.64	105.70	103.95	104.43	94.847	902,500
2016-04-19	105.99	106.17	105.11	105.19	95.537	1,109,500
2016-04-18	103.89	105.66	103.77	105.66	95.964	792,700
2016-04-15	103.47	104.39	103.32	104.30	94.729	806,600
2016-04-14	103.75	104.40	103.46	103.90	94.366	767,100
2016-04-13	103.08	103.78	102.53	103.75	94.229	744,300
2016-04-12	101.85	102.54	101.24	102.51	93.103	682,900
2016-04-11	101.96	102.56	101.46	101.47	92.159	800,300
2016-04-08	102.00	102.26	101.04	101.31	92.013	545,500
2016-04-07	101.67	102.09	100.68	101.03	91.759	834,900
2016-04-06	101.57	102.13	100.98	102.10	92.731	1,993,500
2016-04-05	103.60	104.06	101.85	101.91	92.558	2,410,100
2016-04-04	104.63	105.24	104.50	104.85	95.229	989,900
2016-04-01	104.09	105.01	103.63	104.87	95.247	2,170,100
2016-03-31	103.96	104.76	103.62	104.45	94.865	1,441,800
2016-03-30	103.20	104.12	102.93	103.96	94.420	1,441,700
2016-03-29	102.05	103.06	101.74	102.94	93.494	1,371,800
2016-03-28	101.51	102.49	101.25	102.14	92.767	880,900
2016-03-24	100.03	101.32	99.670	101.13	91.850	2,178,000
2016-03-23	101.46	101.46	100.05	100.51	91.287	2,463,200
2016-03-22	101.31	102.23	100.97	101.46	92.150	2,534,200
2016-03-21	101.08	101.86	100.93	101.59	92.268	2,093,500
2016-03-18	102.17	102.48	100.98	101.47	92.159	3,541,900
2016-03-17	99.940	102.58	99.580	102.00	92.640	1,953,000
2016-03-16	99.110	100.55	99.080	99.790	90.633	1,308,100
2016-03-15	98.910	99.930	98.910	99.890	90.724	990,900
2016-03-14	99.930	100.64	99.770	99.770	90.615	1,420,700
2016-03-11	99.630	100.59	98.920	100.48	91.260	1,104,300
2016-03-10	99.190	99.540	97.620	98.560	89.516	931,500
2016-03-09	98.740	98.950	98.300	98.720	89.661	966,000
2016-03-08	98.470	99.590	98.200	98.440	89.407	1,119,300
2016-03-07	98.330	99.290	98.040	99.140	90.043	1,030,000
2016-03-04	98.000	99.460	97.950	98.930	89.852	1,432,400
2016-03-03	97.130	98.350	97.070	98.220	89.207	1,051,700
2016-03-02	95.980	97.410	95.600	97.390	88.453	1,332,200
2016-03-01	95.990	96.810	95.690	95.950	87.145	1,751,100
2016-02-29	95.440	96.450	95.260	95.290	86.546	1,819,500
2016-02-26	95.680	96.500	95.440	95.760	86.973	1,462,100
2016-02-25	94.910	95.450	94.520	95.310	86.564	1,171,500
2016-02-24	93.080	95.120	92.920	94.660	85.974	1,643,800
2016-02-23	93.210	95.020	92.880	94.070	85.438	2,367,400
2016-02-22	94.360	94.690	93.430	93.770	85.165	1,299,400
2016-02-19	94.280	94.420	92.980	93.580	84.993	1,243,700
2016-02-18	94.750	95.020	93.990	94.570	85.892	1,754,000
2016-02-17	95.090	95.580	94.710	95.000	86.282	2,141,100
2016-02-16	94.650	94.990	93.900	94.150	85.510	1,809,800
2016-02-12	93.760	94.980	93.720	93.800	85.193	1,675,500
2016-02-11	91.310	93.230	90.860	92.690	84.184	1,751,200
2016-02-10	93.040	94.790	92.650	92.830	84.312	1,496,300
2016-02-09	92.470	93.500	92.110	92.880	84.357	2,189,000
2016-02-08	92.270	93.700	91.960	92.980	84.448	1,982,000
2016-02-05	89.200	92.890	89.010	92.870	84.348	2,260,500
2016-02-04	87.450	89.040	87.210	88.950	80.788	1,255,900
2016-02-03	87.060	88.110	86.310	87.740	79.689	1,414,200
2016-02-02	86.490	87.010	85.910	86.200	78.290	900,100
2016-02-01	87.530	87.970	86.990	87.580	79.543	838,800
2016-01-29	86.730	87.980	86.300	87.830	79.770	1,882,300
2016-01-28	86.100	87.990	85.430	86.090	78.190	947,700
2016-01-27	86.020	86.390	85.250	85.910	77.754	1,412,300

← NewerPage 45 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.