Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	89.810	90.690	89.560	89.850	80.356	881,000
2014-11-13	90.260	90.930	89.840	89.910	80.409	1,017,000
2014-11-12	90.150	90.600	89.610	90.380	80.830	874,000
2014-11-11	90.500	91.000	89.800	90.180	80.651	1,039,300
2014-11-10	89.480	90.710	89.450	90.710	81.125	1,090,700
2014-11-07	89.000	89.880	88.810	89.820	80.329	1,495,300
2014-11-06	88.510	89.180	88.350	89.180	79.756	1,389,700
2014-11-05	88.800	88.840	88.170	88.670	79.300	927,900
2014-11-04	87.260	88.530	86.800	88.450	79.103	1,575,200
2014-11-03	86.190	87.320	85.880	87.180	77.968	1,470,900
2014-10-31	83.530	86.060	83.530	86.000	76.912	2,073,100
2014-10-30	82.560	83.780	82.360	83.090	74.310	1,780,000
2014-10-29	83.900	83.900	82.460	82.850	73.872	1,368,100
2014-10-28	82.920	83.500	82.740	83.490	74.442	971,200
2014-10-27	82.450	82.840	82.110	82.480	73.542	818,200
2014-10-24	81.500	82.410	81.340	82.380	73.453	852,900
2014-10-23	82.480	82.840	81.340	81.580	72.739	1,288,000
2014-10-22	82.180	82.380	81.640	81.680	72.828	1,558,100
2014-10-21	80.910	81.960	80.760	81.930	73.051	3,093,500
2014-10-20	80.420	81.330	80.050	80.200	71.509	2,597,200
2014-10-17	80.610	81.480	79.930	80.970	72.195	1,674,600
2014-10-16	79.240	80.510	79.240	79.930	71.268	1,863,300
2014-10-15	79.290	80.330	78.260	80.000	71.331	3,116,500
2014-10-14	79.830	80.740	79.670	80.050	71.375	2,011,800
2014-10-13	80.630	80.950	79.510	79.550	70.929	2,030,000
2014-10-10	81.750	82.590	80.420	80.450	71.732	2,630,800
2014-10-09	83.430	84.160	81.260	81.270	72.463	2,929,600
2014-10-08	84.880	84.880	82.500	83.480	74.433	4,533,500
2014-10-07	86.650	86.980	85.420	85.430	76.172	1,762,500
2014-10-06	87.790	87.960	87.030	87.270	77.813	1,207,900
2014-10-03	87.330	88.010	86.950	87.580	78.089	1,079,700
2014-10-02	86.730	87.240	86.230	86.860	77.447	945,700
2014-10-01	87.490	87.640	86.370	86.650	77.260	1,760,500
2014-09-30	87.400	87.880	87.230	87.670	78.169	1,779,200
2014-09-29	86.410	87.620	86.340	87.510	78.027	1,163,100
2014-09-26	86.470	87.470	86.270	87.190	77.741	935,900
2014-09-25	86.940	87.030	86.180	86.300	76.948	1,336,800
2014-09-24	86.210	87.440	86.160	87.290	77.831	802,800
2014-09-23	86.190	86.580	86.080	86.270	76.921	2,053,600
2014-09-22	86.730	86.810	86.240	86.500	77.126	885,900
2014-09-19	87.800	87.820	86.810	86.920	77.501	2,513,600
2014-09-18	87.420	88.000	87.140	87.900	78.374	1,280,900
2014-09-17	87.390	87.660	86.680	86.990	77.563	1,384,200
2014-09-16	87.090	87.400	86.650	87.010	77.581	860,500
2014-09-15	87.100	87.660	86.770	87.300	77.839	1,028,100
2014-09-12	86.910	87.300	86.680	87.080	77.643	1,057,900
2014-09-11	86.240	87.140	86.210	86.840	77.429	708,400
2014-09-10	86.680	87.120	86.410	86.710	77.313	685,900
2014-09-09	87.240	87.490	86.390	86.470	77.099	1,125,900
2014-09-08	87.230	88.000	87.120	87.480	78.000	751,200
2014-09-05	87.760	87.780	87.090	87.530	78.044	1,129,100
2014-09-04	87.870	88.610	87.520	87.980	78.446	1,292,900
2014-09-03	87.990	88.140	87.710	87.790	78.276	1,118,800
2014-09-02	87.390	88.350	87.220	87.700	78.196	1,179,000
2014-08-29	87.210	87.450	86.760	87.160	77.715	898,500
2014-08-28	86.430	87.190	86.350	86.910	77.492	756,900
2014-08-27	87.120	87.520	86.690	86.830	77.420	827,400
2014-08-26	87.420	87.720	87.060	87.080	77.643	1,100,400
2014-08-25	87.010	87.680	86.820	87.400	77.929	1,163,600
2014-08-22	87.050	87.400	86.480	86.690	77.296	1,293,900

← NewerPage 51 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.