Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	100.60	101.78	100.28	101.33	91.420	1,199,100
2015-08-04	99.550	101.11	99.550	100.20	90.400	1,233,700
2015-08-03	100.79	100.90	98.340	99.540	89.805	1,297,400
2015-07-31	102.00	103.38	100.60	100.77	90.915	1,216,700
2015-07-30	101.46	102.07	101.06	101.94	91.970	1,016,000
2015-07-29	101.30	102.13	101.26	101.88	91.645	840,000
2015-07-28	101.44	101.48	100.64	101.16	90.998	737,500
2015-07-27	100.97	101.29	100.38	101.03	90.881	656,400
2015-07-24	101.61	101.96	101.21	101.28	91.106	653,200
2015-07-23	102.01	102.07	101.42	101.57	91.367	642,600
2015-07-22	102.25	102.48	101.71	101.92	91.681	634,700
2015-07-21	102.43	102.97	101.76	102.13	91.870	882,600
2015-07-20	102.36	102.71	101.92	102.32	92.041	650,700
2015-07-17	102.60	102.86	102.15	102.41	92.122	490,100
2015-07-16	102.80	102.91	102.19	102.79	92.464	663,800
2015-07-15	102.57	102.69	101.70	101.86	91.627	773,500
2015-07-14	102.00	102.29	101.56	102.06	91.807	611,800
2015-07-13	102.57	102.74	101.76	102.03	91.780	955,300
2015-07-10	101.55	102.13	100.91	101.78	91.556	1,169,000
2015-07-09	100.18	100.61	99.830	100.15	90.089	1,286,000
2015-07-08	99.180	100.12	99.070	99.260	89.289	1,475,800
2015-07-07	99.700	100.23	98.330	100.18	90.116	723,800
2015-07-06	98.540	99.860	98.380	99.690	89.675	781,500
2015-07-02	99.990	100.09	99.150	99.510	89.514	888,100
2015-07-01	100.94	101.40	99.490	99.710	89.693	2,251,700
2015-06-30	101.06	101.41	99.510	99.680	89.666	1,393,900
2015-06-29	102.00	102.33	99.970	100.05	89.999	1,020,900
2015-06-26	103.46	103.50	102.58	102.75	92.428	1,996,300
2015-06-25	104.00	104.00	103.04	103.05	92.698	794,400
2015-06-24	103.72	103.93	103.41	103.54	93.139	1,171,300
2015-06-23	103.73	104.14	103.58	104.01	93.561	892,900
2015-06-22	103.44	103.95	103.32	103.69	93.274	706,200
2015-06-19	104.31	104.46	102.99	102.99	92.644	1,495,100
2015-06-18	104.11	104.70	103.80	104.52	94.020	1,082,600
2015-06-17	103.70	104.20	102.99	103.72	93.301	937,600
2015-06-16	102.39	103.51	102.23	103.36	92.977	927,400
2015-06-15	101.43	102.67	101.33	102.56	92.257	1,092,700
2015-06-12	103.11	103.41	102.15	102.23	91.960	1,569,300
2015-06-11	102.41	103.30	102.26	103.19	92.824	942,600
2015-06-10	100.79	102.60	100.62	102.39	92.104	832,700
2015-06-09	100.50	101.07	100.38	100.61	90.503	642,200
2015-06-08	100.72	101.19	100.43	100.47	90.377	643,900
2015-06-05	101.14	101.79	100.58	100.97	90.827	714,300
2015-06-04	101.29	102.10	100.62	100.81	90.683	855,400
2015-06-03	101.63	102.20	101.20	101.91	91.672	774,900
2015-06-02	100.75	101.57	100.09	101.20	91.034	1,008,900
2015-06-01	101.47	101.81	100.86	100.91	90.773	1,124,400
2015-05-29	102.98	102.98	101.18	101.22	91.052	1,785,200
2015-05-28	102.55	102.97	102.14	102.90	92.563	774,100
2015-05-27	102.52	103.40	102.02	102.97	92.626	1,205,300
2015-05-26	102.38	102.89	101.60	102.15	91.888	1,344,800
2015-05-22	101.87	103.33	101.87	102.89	92.554	1,844,500
2015-05-21	101.80	102.42	101.70	102.36	92.077	1,248,900
2015-05-20	101.49	102.36	101.06	102.21	91.942	1,164,400
2015-05-19	101.28	101.83	100.92	101.43	91.241	1,362,000
2015-05-18	99.630	101.11	99.400	101.05	90.899	1,098,300
2015-05-15	99.960	100.30	99.000	99.550	89.550	1,592,200
2015-05-14	99.400	100.04	98.730	99.980	89.936	1,383,600
2015-05-13	99.030	99.500	98.200	98.630	88.722	1,301,400
2015-05-12	99.540	99.940	98.720	99.110	89.154	863,400

← NewerPage 48 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.