Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	86.190	86.750	85.650	86.030	77.863	1,112,800
2016-01-25	86.190	86.630	85.240	85.740	77.600	1,454,000
2016-01-22	85.920	86.680	85.720	86.410	78.207	949,300
2016-01-21	85.230	85.960	84.240	84.620	76.587	894,700
2016-01-20	84.580	85.840	83.830	84.940	76.876	1,576,900
2016-01-19	86.760	87.080	85.570	85.980	77.817	1,089,400
2016-01-15	87.650	87.650	85.090	86.090	77.917	1,676,500
2016-01-14	86.110	88.090	85.800	87.390	79.094	1,135,500
2016-01-13	87.710	87.890	85.520	85.910	77.754	1,196,400
2016-01-12	87.200	87.290	85.720	87.150	78.876	1,093,300
2016-01-11	87.530	87.700	85.560	86.410	78.207	1,208,200
2016-01-08	88.810	89.090	86.830	87.020	78.759	1,179,600
2016-01-07	88.330	88.970	88.150	88.570	80.162	1,949,300
2016-01-06	90.400	90.590	89.280	89.880	81.347	1,442,500
2016-01-05	90.720	91.450	90.360	91.260	82.596	1,558,700
2016-01-04	90.710	90.880	89.720	90.710	82.098	1,469,200
2015-12-31	93.110	93.510	92.190	92.210	83.456	856,600
2015-12-30	93.820	94.160	93.270	93.540	84.660	662,100
2015-12-29	92.700	93.940	92.630	93.840	84.931	806,000
2015-12-28	91.740	92.180	91.230	92.000	83.266	709,600
2015-12-24	91.810	92.530	91.190	92.050	83.311	276,100
2015-12-23	91.400	91.780	90.030	91.760	83.049	1,264,400
2015-12-22	90.850	91.670	89.200	91.070	82.424	1,299,700
2015-12-21	91.470	92.170	89.940	90.800	82.180	1,224,000
2015-12-18	92.650	93.250	90.810	90.990	82.352	3,309,000
2015-12-17	96.760	97.410	93.250	93.270	84.415	2,858,600
2015-12-16	97.140	97.790	95.580	96.920	87.719	1,733,700
2015-12-15	94.820	96.950	94.620	96.690	87.511	1,730,600
2015-12-14	93.590	94.490	92.200	94.080	85.148	1,301,400
2015-12-11	92.660	94.010	92.300	93.300	84.443	1,775,800
2015-12-10	94.230	94.390	93.510	93.830	84.922	1,049,300
2015-12-09	94.430	95.800	93.990	94.230	85.284	1,025,900
2015-12-08	96.020	96.270	94.970	95.100	86.072	1,159,300
2015-12-07	96.190	96.900	95.920	96.740	87.556	1,119,900
2015-12-04	94.030	96.690	93.750	96.650	87.474	932,200
2015-12-03	94.530	94.990	93.150	93.680	84.786	1,295,200
2015-12-02	95.580	95.670	94.360	94.530	85.556	958,200
2015-12-01	95.040	95.820	94.780	95.700	86.615	754,900
2015-11-30	94.320	95.110	94.320	94.740	85.746	1,145,700
2015-11-27	94.680	94.940	94.170	94.650	85.664	414,400
2015-11-25	94.660	94.840	94.170	94.510	85.538	506,500
2015-11-24	94.090	95.170	93.740	94.750	85.755	930,200
2015-11-23	94.860	95.270	94.460	94.720	85.728	711,900
2015-11-20	93.920	95.090	93.440	94.860	85.854	1,213,400
2015-11-19	94.860	95.350	93.480	93.820	84.913	3,081,700
2015-11-18	93.750	95.060	93.640	95.010	85.990	1,031,700
2015-11-17	94.260	94.320	93.540	93.670	84.777	1,259,800
2015-11-16	92.770	94.370	92.390	94.370	85.411	878,000
2015-11-13	92.840	93.350	92.330	93.100	84.261	1,728,400
2015-11-12	93.190	93.730	92.800	92.800	83.990	949,000
2015-11-11	93.250	94.050	92.710	93.890	84.976	796,200
2015-11-10	92.260	93.090	91.750	92.980	84.153	728,200
2015-11-09	93.400	93.660	92.180	92.430	83.655	1,209,700
2015-11-06	95.750	95.750	93.410	93.570	84.687	2,044,000
2015-11-05	94.460	95.250	94.460	94.800	85.800	1,485,400
2015-11-04	94.620	95.130	94.330	94.460	85.492	1,516,600
2015-11-03	94.290	95.140	93.770	94.620	85.637	3,179,200
2015-11-02	93.370	94.850	92.920	94.700	85.710	1,235,100
2015-10-30	93.000	93.690	92.050	93.310	84.452	2,369,100
2015-10-29	94.220	94.930	93.540	94.830	85.827	809,500

← NewerPage 46 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.