Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	89.150	89.500	88.940	89.120	79.232	1,595,600
2014-05-27	88.500	89.350	88.450	89.170	79.276	1,505,900
2014-05-23	87.970	88.610	87.760	88.430	78.618	1,487,800
2014-05-22	87.360	88.250	87.280	88.020	78.254	1,815,800
2014-05-21	87.300	88.120	87.040	87.730	77.996	2,073,100
2014-05-20	86.910	87.380	86.380	87.020	77.365	1,808,900
2014-05-19	86.320	87.120	86.240	86.940	77.293	1,481,300
2014-05-16	86.160	86.800	85.420	86.640	77.027	1,186,900
2014-05-15	85.440	86.350	84.800	86.210	76.644	1,532,900
2014-05-14	86.460	86.480	85.780	85.920	76.387	855,600
2014-05-13	86.220	86.900	86.000	86.440	76.849	1,146,600
2014-05-12	86.000	86.490	85.600	86.220	76.653	1,284,600
2014-05-09	85.610	85.860	84.730	85.530	76.040	1,668,000
2014-05-08	85.980	86.770	85.550	85.680	76.173	1,097,200
2014-05-07	84.940	86.820	84.940	86.360	76.778	2,021,700
2014-05-06	85.040	85.490	84.570	84.760	75.355	1,336,200
2014-05-05	84.370	85.420	84.150	85.150	75.702	1,279,900
2014-05-02	85.440	85.860	84.830	85.040	75.604	1,419,100
2014-05-01	84.660	85.950	84.510	85.390	75.915	1,388,600
2014-04-30	84.650	85.190	84.230	84.880	75.462	1,987,200
2014-04-29	84.430	85.360	84.420	84.660	75.266	1,546,900
2014-04-28	85.530	85.940	83.550	84.250	74.680	1,913,500
2014-04-25	82.140	86.290	81.680	84.950	75.300	2,809,000
2014-04-24	82.480	82.550	81.460	82.190	72.854	1,466,800
2014-04-23	82.080	82.490	81.920	82.060	72.738	939,400
2014-04-22	82.000	82.540	81.600	82.240	72.898	684,000
2014-04-21	82.190	82.470	81.720	82.030	72.712	699,300
2014-04-17	82.480	82.480	81.790	82.140	72.809	1,046,400
2014-04-16	81.970	82.480	81.580	82.360	73.004	1,078,300
2014-04-15	80.470	81.280	79.720	81.250	72.020	1,160,000
2014-04-14	79.970	81.230	79.700	80.440	71.302	1,042,900
2014-04-11	78.780	80.120	78.600	79.430	70.407	2,114,600
2014-04-10	82.580	82.770	79.630	79.880	70.806	1,865,200
2014-04-09	81.570	82.700	80.970	82.600	73.217	1,207,700
2014-04-08	81.070	81.840	80.760	81.200	71.976	1,201,700
2014-04-07	82.470	82.600	80.980	81.120	71.905	1,365,800
2014-04-04	84.770	84.920	82.550	82.620	73.235	1,085,300
2014-04-03	84.780	84.900	83.930	84.220	74.653	748,700
2014-04-02	84.770	85.050	84.350	84.490	74.892	756,300
2014-04-01	84.580	84.950	84.180	84.800	75.167	898,200
2014-03-31	83.250	84.340	83.250	84.280	74.706	1,494,700
2014-03-28	82.610	83.640	82.280	82.620	73.235	939,600
2014-03-27	82.670	83.060	82.120	82.450	73.084	988,200
2014-03-26	84.180	84.400	82.990	83.000	73.572	943,500
2014-03-25	84.740	84.970	83.510	83.900	74.369	1,112,700
2014-03-24	86.030	86.340	84.240	84.240	74.671	1,313,400
2014-03-21	86.240	86.250	85.250	85.860	76.107	1,973,700
2014-03-20	84.030	85.440	83.490	85.420	75.717	1,007,600
2014-03-19	85.500	85.520	84.160	84.230	74.662	1,282,100
2014-03-18	84.710	85.570	84.320	85.540	75.823	989,800
2014-03-17	83.270	84.650	83.070	84.570	74.963	1,191,400
2014-03-14	83.100	84.170	83.080	83.420	73.944	1,531,300
2014-03-13	85.520	85.780	83.180	83.200	73.749	3,130,000
2014-03-12	85.690	86.330	85.310	85.520	75.805	1,587,400
2014-03-11	86.980	87.390	86.060	86.290	76.488	1,603,400
2014-03-10	86.720	87.190	86.150	86.670	76.825	1,030,500
2014-03-07	86.990	87.450	86.530	86.950	77.073	967,000
2014-03-06	86.130	86.740	85.770	86.560	76.727	1,473,300
2014-03-05	86.120	86.170	85.430	85.880	76.125	1,406,900
2014-03-04	85.590	86.110	85.340	85.700	75.965	1,439,200

← NewerPage 53 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.