Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	99.630	100.85	99.630	100.19	90.125	1,540,100
2015-05-08	98.980	100.00	98.660	99.890	89.855	1,650,200
2015-05-07	97.550	98.140	96.830	97.910	88.074	1,293,800
2015-05-06	97.870	98.000	96.670	97.380	87.598	1,037,100
2015-05-05	98.790	99.310	97.650	97.690	87.876	5,807,900
2015-05-04	98.500	98.960	97.990	98.800	88.875	786,400
2015-05-01	96.880	99.260	96.720	98.420	88.533	1,314,400
2015-04-30	97.350	98.150	95.870	96.230	86.563	1,889,700
2015-04-29	97.760	98.410	97.240	97.880	88.047	845,400
2015-04-28	97.590	98.120	96.980	98.060	87.939	824,600
2015-04-27	98.510	98.630	97.660	97.920	87.814	1,313,600
2015-04-24	97.300	98.150	96.670	97.840	87.742	818,700
2015-04-23	96.800	97.830	96.500	97.410	87.356	742,500
2015-04-22	96.450	97.460	96.260	97.200	87.168	1,269,600
2015-04-21	97.500	97.820	96.730	97.100	87.078	1,228,500
2015-04-20	96.730	97.470	96.580	97.400	87.347	1,037,600
2015-04-17	97.110	97.140	95.690	96.170	86.244	2,058,800
2015-04-16	97.800	98.020	97.200	97.620	87.545	1,060,000
2015-04-15	98.940	99.030	98.400	98.480	88.316	821,100
2015-04-14	98.430	98.790	97.440	98.580	88.406	832,600
2015-04-13	98.270	98.990	98.070	98.620	88.442	569,300
2015-04-10	98.300	98.690	97.930	98.250	88.110	553,400
2015-04-09	98.410	98.940	97.610	98.420	88.262	763,900
2015-04-08	97.540	98.720	97.330	98.640	88.459	870,100
2015-04-07	97.840	98.000	97.300	97.320	87.276	711,100
2015-04-06	96.170	98.440	95.830	97.830	87.733	1,109,700
2015-04-02	96.220	96.760	95.750	96.630	86.657	874,300
2015-04-01	95.840	96.950	95.320	96.230	86.298	1,374,000
2015-03-31	97.400	97.560	95.960	96.120	86.200	1,799,900
2015-03-30	96.570	98.250	96.370	98.100	87.975	1,092,700
2015-03-27	95.940	96.700	95.510	95.870	85.975	1,345,200
2015-03-26	95.520	96.280	95.290	96.030	86.119	1,147,500
2015-03-25	98.240	98.500	95.940	95.950	86.047	980,100
2015-03-24	98.820	99.290	98.160	98.180	88.047	703,400
2015-03-23	99.850	99.850	99.070	99.090	88.863	869,800
2015-03-20	99.170	99.940	98.410	99.300	89.051	1,949,000
2015-03-19	99.210	99.210	97.820	98.910	88.702	793,400
2015-03-18	98.230	100.00	97.370	99.530	89.258	1,011,700
2015-03-17	98.270	98.730	97.320	98.500	88.334	863,900
2015-03-16	96.400	98.850	96.400	98.750	88.558	1,109,300
2015-03-13	98.180	98.290	96.350	96.880	86.881	924,300
2015-03-12	97.100	98.310	96.550	98.280	88.137	1,016,300
2015-03-11	95.960	96.660	95.560	96.430	86.478	729,800
2015-03-10	97.960	98.410	96.000	96.020	86.110	1,623,800
2015-03-09	98.780	99.160	98.060	98.930	88.720	810,000
2015-03-06	100.06	101.00	98.580	98.790	88.594	889,800
2015-03-05	99.690	100.30	99.340	100.23	89.885	756,900
2015-03-04	99.810	99.970	99.120	99.630	89.347	1,109,000
2015-03-03	99.950	100.57	99.410	99.920	89.607	1,040,800
2015-03-02	100.32	100.32	99.780	100.24	89.894	1,169,700
2015-02-27	100.35	107.08	99.650	100.36	90.002	1,295,900
2015-02-26	100.24	100.45	99.450	100.22	89.876	1,255,800
2015-02-25	100.24	101.00	100.21	100.45	90.083	968,600
2015-02-24	100.30	100.95	100.10	100.59	90.208	947,000
2015-02-23	99.980	100.71	99.410	100.51	90.136	1,300,700
2015-02-20	100.00	100.49	99.230	100.34	89.984	1,264,800
2015-02-19	100.32	100.66	99.950	100.28	89.930	810,300
2015-02-18	100.69	101.22	99.770	100.56	90.181	1,251,900
2015-02-17	100.30	101.18	100.30	100.71	90.316	1,369,700
2015-02-13	100.58	101.30	100.30	100.56	90.181	1,476,300

← NewerPage 49 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.