Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	86.310	87.180	86.140	86.930	77.510	1,607,400
2014-08-20	85.630	86.590	85.630	86.290	76.939	1,905,400
2014-08-19	85.720	86.410	85.480	86.020	76.698	2,151,900
2014-08-18	84.980	85.780	84.900	85.510	76.243	1,512,900
2014-08-15	85.490	85.870	84.130	84.590	75.423	2,070,600
2014-08-14	85.800	85.920	85.170	85.240	76.003	1,651,500
2014-08-13	85.590	86.230	85.450	85.870	76.564	928,800
2014-08-12	84.610	85.380	84.610	84.980	75.771	936,900
2014-08-11	84.680	85.090	84.330	84.870	75.673	1,076,500
2014-08-08	83.690	84.700	83.660	84.560	75.396	1,030,600
2014-08-07	83.770	83.840	83.110	83.480	74.433	1,102,900
2014-08-06	83.060	84.220	83.060	83.560	74.505	1,763,100
2014-08-05	84.130	84.180	83.110	83.210	74.193	1,716,500
2014-08-04	84.270	84.520	83.500	84.390	75.245	1,181,100
2014-08-01	84.240	84.630	83.720	83.940	74.844	1,251,000
2014-07-31	85.590	85.900	84.320	84.360	75.218	1,595,100
2014-07-30	86.090	86.220	84.960	86.090	76.761	1,587,300
2014-07-29	87.420	87.630	86.140	86.140	76.582	1,529,000
2014-07-28	85.550	87.550	85.550	87.400	77.702	1,611,900
2014-07-25	90.090	90.090	85.810	86.320	76.742	2,810,400
2014-07-24	91.250	91.250	90.770	90.970	80.876	1,422,200
2014-07-23	91.230	91.280	90.870	91.080	80.974	1,295,400
2014-07-22	89.940	91.160	89.710	91.050	80.947	1,376,200
2014-07-21	89.200	89.800	88.700	89.700	79.747	1,175,200
2014-07-18	89.310	89.720	88.900	89.690	79.738	759,900
2014-07-17	89.330	89.900	89.040	89.060	79.178	1,028,600
2014-07-16	89.950	89.960	89.470	89.610	79.667	843,700
2014-07-15	90.230	90.300	89.350	89.490	79.561	1,257,600
2014-07-14	90.270	90.860	89.970	90.020	80.032	1,031,600
2014-07-11	89.750	90.250	89.480	90.090	80.094	713,700
2014-07-10	89.560	90.290	89.030	89.960	79.978	1,183,800
2014-07-09	90.000	90.180	89.650	89.980	79.996	654,900
2014-07-08	90.470	90.470	89.820	90.080	80.085	787,500
2014-07-07	90.140	90.620	89.850	90.530	80.485	779,600
2014-07-03	90.580	90.610	89.930	90.300	80.281	655,600
2014-07-02	90.500	91.030	90.100	90.240	80.227	834,400
2014-07-01	90.190	91.070	90.090	90.800	80.725	954,700
2014-06-30	90.450	90.560	89.860	90.090	80.094	942,900
2014-06-27	89.800	90.470	89.460	90.390	80.361	1,379,600
2014-06-26	90.710	90.710	89.740	89.970	79.987	936,100
2014-06-25	89.510	90.760	89.510	90.630	80.574	1,097,300
2014-06-24	90.480	90.720	89.840	89.880	79.907	1,216,700
2014-06-23	90.940	91.050	90.400	90.870	80.787	1,046,300
2014-06-20	90.960	90.980	90.460	90.690	80.627	2,417,100
2014-06-19	91.020	91.070	90.260	90.640	80.583	883,500
2014-06-18	90.200	91.070	89.800	90.900	80.814	2,576,900
2014-06-17	89.560	90.100	89.270	89.980	79.996	1,162,200
2014-06-16	89.860	90.000	89.410	89.760	79.801	971,100
2014-06-13	89.810	90.270	89.560	89.930	79.952	1,225,200
2014-06-12	90.350	90.350	89.220	89.530	79.596	1,050,000
2014-06-11	90.250	90.560	90.120	90.340	80.316	1,612,100
2014-06-10	90.260	90.620	90.130	90.400	80.370	1,023,300
2014-06-09	90.500	90.650	90.300	90.610	80.556	1,498,500
2014-06-06	90.210	90.770	90.070	90.510	80.467	1,203,000
2014-06-05	90.000	90.190	89.410	90.060	80.067	1,094,200
2014-06-04	89.200	89.960	89.140	89.760	79.801	800,200
2014-06-03	89.740	90.070	89.370	89.530	79.596	965,000
2014-06-02	90.110	90.370	89.630	89.910	79.934	1,158,700
2014-05-30	89.530	90.060	89.370	89.940	79.961	1,845,000
2014-05-29	89.500	89.930	88.970	89.800	79.836	1,693,900

← NewerPage 52 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.