Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	94.220	94.930	93.540	94.830	85.827	809,500
2015-10-28	93.200	94.820	92.660	94.790	85.520	998,500
2015-10-27	91.900	92.790	91.560	92.780	83.706	993,300
2015-10-26	92.670	92.920	92.090	92.720	83.652	802,800
2015-10-23	92.900	93.170	91.620	92.490	83.444	1,651,400
2015-10-22	91.820	93.340	91.800	92.410	83.372	1,016,400
2015-10-21	92.070	92.370	91.230	91.320	82.389	1,243,100
2015-10-20	90.100	91.600	90.100	91.560	82.605	1,791,900
2015-10-19	91.570	91.720	90.380	90.630	81.766	1,028,600
2015-10-16	91.950	92.290	91.060	91.620	82.660	950,500
2015-10-15	90.840	91.730	90.540	91.250	82.326	1,257,900
2015-10-14	90.560	90.800	89.920	90.050	81.243	840,000
2015-10-13	90.910	91.230	90.220	90.780	81.902	1,330,200
2015-10-12	91.160	91.550	91.010	91.280	82.353	900,000
2015-10-09	91.650	92.330	90.920	91.290	82.362	1,043,600
2015-10-08	90.880	92.090	90.430	91.930	82.939	793,600
2015-10-07	90.760	91.470	90.220	91.160	82.245	1,037,500
2015-10-06	91.000	91.890	90.170	90.290	81.460	981,200
2015-10-05	90.290	91.640	89.920	91.520	82.569	936,700
2015-10-02	87.020	89.800	86.380	89.780	81.000	1,583,500
2015-10-01	88.740	89.300	87.790	88.560	79.899	1,455,400
2015-09-30	89.410	89.780	87.830	88.610	79.944	1,960,200
2015-09-29	88.330	88.800	87.580	88.400	79.754	1,241,100
2015-09-28	89.300	90.060	88.040	88.410	79.764	1,404,400
2015-09-25	89.790	90.810	89.560	90.020	81.216	1,086,600
2015-09-24	88.320	89.130	87.750	88.950	80.251	1,378,700
2015-09-23	89.620	89.710	88.500	89.090	80.377	936,400
2015-09-22	89.030	90.000	89.000	89.530	80.774	1,902,700
2015-09-21	90.170	90.890	89.510	90.400	81.559	1,521,500
2015-09-18	90.490	91.560	89.000	89.310	80.575	2,550,400
2015-09-17	92.240	93.670	91.970	92.160	83.147	1,248,100
2015-09-16	91.970	92.280	91.230	91.980	82.984	1,310,300
2015-09-15	91.190	92.380	90.410	92.090	83.084	1,771,600
2015-09-14	91.320	91.450	90.510	90.800	81.920	1,185,400
2015-09-11	91.340	91.880	90.420	91.320	82.389	2,153,900
2015-09-10	91.200	91.920	91.080	91.680	82.714	1,986,200
2015-09-09	93.320	93.700	91.310	91.540	82.587	965,000
2015-09-08	91.420	92.780	91.400	92.690	83.625	1,342,100
2015-09-04	90.230	90.730	89.590	90.290	81.460	1,359,500
2015-09-03	91.440	92.020	91.100	91.450	82.506	1,410,100
2015-09-02	91.710	91.840	90.110	91.050	82.145	1,298,700
2015-09-01	91.440	92.100	89.700	90.280	81.451	2,148,700
2015-08-31	92.950	93.800	92.150	93.440	84.302	1,432,900
2015-08-28	94.150	94.830	92.970	93.540	84.392	1,476,800
2015-08-27	93.670	94.450	92.620	94.390	85.159	1,468,200
2015-08-26	91.590	92.800	89.890	92.620	83.562	1,696,700
2015-08-25	93.880	93.930	89.270	89.390	80.648	2,751,100
2015-08-24	91.830	95.620	90.040	91.730	82.759	2,549,800
2015-08-21	98.610	99.400	96.500	96.530	87.089	1,507,100
2015-08-20	100.09	100.65	99.210	99.320	89.606	1,237,900
2015-08-19	101.92	102.67	100.65	101.04	91.158	956,100
2015-08-18	102.43	102.83	102.02	102.43	92.412	717,500
2015-08-17	100.75	102.67	100.48	102.56	92.530	1,126,000
2015-08-14	100.84	102.19	100.59	101.30	91.393	1,157,700
2015-08-13	101.00	101.68	100.23	101.22	91.321	1,037,800
2015-08-12	100.59	101.49	99.580	101.23	91.330	735,700
2015-08-11	101.77	101.98	100.49	101.32	91.411	1,127,000
2015-08-10	102.22	103.12	102.22	102.77	92.719	864,900
2015-08-07	100.68	101.48	100.25	101.32	91.411	822,900
2015-08-06	101.82	102.50	100.68	100.92	91.050	1,013,600

← NewerPage 47 of 79 · 4,732 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.