Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	81.610	82.550	81.560	81.880	72.419	1,239,300
2013-12-02	81.550	82.530	81.220	81.860	72.402	1,072,100
2013-11-29	82.210	82.420	81.540	81.640	72.207	432,600
2013-11-27	81.890	82.370	81.730	82.290	72.782	1,055,800
2013-11-26	81.560	82.300	81.290	81.870	72.410	1,898,600
2013-11-25	82.500	82.500	81.300	81.370	71.968	1,225,600
2013-11-22	81.680	82.550	81.020	82.550	73.012	1,499,000
2013-11-21	80.660	81.520	80.640	81.380	71.977	1,077,200
2013-11-20	80.870	81.290	80.170	80.430	71.137	1,028,100
2013-11-19	81.250	81.820	80.360	80.530	71.225	1,388,500
2013-11-18	81.600	81.820	81.020	81.170	71.791	855,300
2013-11-15	80.720	81.580	80.610	81.580	72.154	2,342,900
2013-11-14	80.410	81.320	80.200	80.810	71.473	1,336,700
2013-11-13	79.150	80.180	79.150	80.170	70.907	2,130,300
2013-11-12	81.260	81.440	80.320	80.570	71.261	933,600
2013-11-11	80.620	81.730	80.560	81.700	72.260	1,384,100
2013-11-08	79.390	80.630	79.230	80.600	71.287	1,779,400
2013-11-07	80.210	80.220	79.380	79.430	70.252	2,007,600
2013-11-06	79.150	80.070	78.740	80.050	70.801	1,835,900
2013-11-05	78.490	79.080	78.320	78.690	69.598	1,947,900
2013-11-04	78.880	78.990	77.790	78.620	69.536	1,542,400
2013-11-01	79.380	79.450	78.440	78.770	69.669	1,640,200
2013-10-31	80.120	80.150	79.080	79.090	69.952	2,230,800
2013-10-30	79.490	80.420	78.510	80.240	70.969	3,859,300
2013-10-29	78.140	79.740	77.990	79.710	70.345	3,496,100
2013-10-28	77.590	78.400	77.550	78.070	68.898	2,067,100
2013-10-25	75.190	78.750	74.600	77.540	68.430	4,473,000
2013-10-24	76.150	76.900	75.450	75.580	66.700	2,730,100
2013-10-23	75.940	75.990	75.540	75.850	66.939	1,594,100
2013-10-22	75.420	76.520	75.370	76.360	67.389	2,594,500
2013-10-21	75.300	75.430	74.850	75.100	66.277	820,700
2013-10-18	74.450	75.550	74.120	75.390	66.533	2,481,300
2013-10-17	73.600	74.490	73.330	74.200	65.483	2,529,200
2013-10-16	73.110	73.950	73.070	73.850	65.174	2,362,300
2013-10-15	73.410	73.900	72.560	72.630	64.097	2,317,100
2013-10-14	72.920	73.710	72.650	73.690	65.032	1,428,300
2013-10-11	72.990	73.240	72.810	73.100	64.512	1,929,100
2013-10-10	71.900	73.010	71.900	72.930	64.362	2,814,800
2013-10-09	71.480	71.680	70.720	71.250	62.879	1,418,000
2013-10-08	72.150	72.380	71.360	71.380	62.994	1,291,000
2013-10-07	72.090	72.630	72.030	72.150	63.673	1,046,500
2013-10-04	72.690	73.030	72.280	72.830	64.273	2,482,500
2013-10-03	73.600	73.620	72.440	72.720	64.176	2,194,800
2013-10-02	73.330	73.830	72.590	73.630	64.979	1,960,500
2013-10-01	74.630	74.720	73.260	73.650	64.997	6,392,100
2013-09-30	74.480	74.860	74.220	74.440	65.694	2,104,800
2013-09-27	75.350	75.560	74.940	75.070	66.250	1,476,200
2013-09-26	75.610	76.030	75.240	75.420	66.559	1,299,600
2013-09-25	76.040	76.280	75.150	75.500	66.630	1,590,100
2013-09-24	75.550	76.300	75.200	76.020	67.089	1,860,600
2013-09-23	75.350	76.220	75.080	75.530	66.656	2,087,100
2013-09-20	75.160	76.060	74.930	75.520	66.647	4,066,600
2013-09-19	73.930	75.930	73.930	75.140	66.312	4,256,900
2013-09-18	70.170	73.960	70.060	73.950	65.262	4,088,000
2013-09-17	69.250	70.080	69.240	70.010	61.785	1,502,600
2013-09-16	69.120	69.440	68.510	69.110	60.991	2,246,000
2013-09-13	68.500	68.890	68.270	68.520	60.470	1,037,000
2013-09-12	68.400	68.630	68.170	68.410	60.373	1,076,100
2013-09-11	68.500	68.770	68.270	68.510	60.461	1,234,800
2013-09-10	68.200	68.650	68.020	68.650	60.585	1,275,600

← NewerPage 55 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.