Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	84.860	85.070	84.080	84.630	75.017	1,082,800
2014-02-28	85.750	85.950	84.870	85.600	75.876	3,064,700
2014-02-27	85.600	86.540	85.360	85.760	76.018	2,369,100
2014-02-26	86.210	86.330	85.220	85.330	75.637	1,788,200
2014-02-25	86.410	86.780	85.950	86.160	76.373	1,548,100
2014-02-24	85.860	87.270	85.860	86.680	76.834	1,800,200
2014-02-21	85.560	86.450	85.430	86.220	76.426	2,023,600
2014-02-20	84.510	85.800	84.250	85.410	75.708	1,624,500
2014-02-19	85.030	85.690	84.410	84.780	75.149	1,666,500
2014-02-18	84.240	85.840	83.250	85.160	75.486	1,836,700
2014-02-14	84.020	85.420	83.950	85.230	75.548	1,584,000
2014-02-13	82.680	84.410	82.650	84.320	74.742	1,622,100
2014-02-12	83.070	84.120	82.990	83.430	73.953	1,436,800
2014-02-11	81.250	83.630	80.930	83.180	73.731	2,672,800
2014-02-10	80.910	81.720	80.540	81.650	72.375	1,596,500
2014-02-07	78.190	81.200	77.900	81.020	71.817	2,565,700
2014-02-06	77.600	77.980	76.490	77.330	68.546	1,940,000
2014-02-05	77.210	77.860	76.980	77.470	68.670	1,791,000
2014-02-04	77.310	77.710	76.740	77.400	68.608	2,108,200
2014-02-03	80.190	80.460	76.810	76.880	68.147	2,763,500
2014-01-31	79.230	80.880	77.850	80.460	71.320	1,937,100
2014-01-30	80.030	80.750	79.610	80.740	71.568	2,000,400
2014-01-29	79.510	80.330	79.320	79.550	70.358	2,565,800
2014-01-28	79.180	80.360	79.180	80.080	70.827	1,192,700
2014-01-27	78.670	80.100	78.490	78.930	69.810	2,021,500
2014-01-24	80.600	80.910	78.410	78.410	69.350	1,899,100
2014-01-23	82.010	82.060	80.640	81.290	71.897	1,805,300
2014-01-22	83.700	83.960	82.280	82.760	73.198	2,078,600
2014-01-21	84.350	84.630	83.440	83.700	74.029	1,128,100
2014-01-17	84.420	84.510	83.980	84.150	74.427	961,600
2014-01-16	83.150	84.040	82.980	84.020	74.312	891,800
2014-01-15	83.000	83.420	82.830	83.400	73.764	1,161,500
2014-01-14	81.370	82.980	81.040	82.910	73.330	1,259,600
2014-01-13	82.150	82.450	80.680	80.920	71.570	1,370,400
2014-01-10	83.670	83.720	82.260	82.520	72.985	1,081,900
2014-01-09	82.150	83.750	82.150	83.650	73.985	1,372,100
2014-01-08	82.120	82.220	81.510	81.900	72.437	1,880,600
2014-01-07	82.340	82.660	82.110	82.300	72.791	1,474,200
2014-01-06	83.020	83.210	81.720	81.740	72.295	1,214,100
2014-01-03	82.690	82.980	82.340	82.600	73.056	860,400
2014-01-02	83.360	83.700	82.260	82.360	72.844	1,209,200
2013-12-31	83.560	84.330	83.530	83.890	74.197	970,500
2013-12-30	83.130	83.870	83.090	83.250	73.631	1,540,300
2013-12-27	83.890	84.000	82.930	83.410	73.772	1,084,600
2013-12-26	83.650	84.000	82.970	83.470	73.826	937,400
2013-12-24	82.680	83.800	82.660	83.620	73.958	584,700
2013-12-23	83.340	83.550	82.300	82.680	73.127	1,183,100
2013-12-20	83.400	83.720	82.920	82.940	73.357	2,458,400
2013-12-19	83.510	83.670	82.170	83.090	73.489	1,721,000
2013-12-18	82.000	84.060	81.740	83.930	74.232	2,070,300
2013-12-17	82.060	82.340	81.360	81.820	72.366	1,297,300
2013-12-16	81.890	82.330	81.460	81.850	72.393	1,216,200
2013-12-13	82.040	82.390	81.430	81.610	72.180	783,600
2013-12-12	81.520	82.280	81.520	81.900	72.437	1,300,400
2013-12-11	82.870	83.240	81.590	81.750	72.304	1,382,800
2013-12-10	82.300	83.280	82.230	83.070	73.472	1,359,900
2013-12-09	82.610	83.340	82.380	82.900	73.321	1,176,700
2013-12-06	82.560	82.950	82.330	82.750	73.189	1,226,900
2013-12-05	81.130	81.720	81.020	81.460	72.048	1,076,700
2013-12-04	81.550	82.170	81.040	81.470	72.057	1,149,300

← NewerPage 54 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.