Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	66.820	67.700	66.610	67.700	59.746	808,000
2013-09-06	66.790	67.030	65.910	66.490	58.678	917,200
2013-09-05	66.440	67.040	66.270	66.730	58.890	853,300
2013-09-04	66.770	66.940	66.340	66.550	58.731	947,100
2013-09-03	67.170	67.490	66.260	66.690	58.855	661,800
2013-08-30	66.970	67.000	66.120	66.380	58.581	866,100
2013-08-29	66.660	67.560	66.600	66.930	59.067	1,177,300
2013-08-28	66.220	67.560	66.080	66.950	59.084	1,805,200
2013-08-27	67.070	67.320	66.220	66.260	58.475	1,492,900
2013-08-26	68.430	68.660	67.720	67.760	59.799	1,810,800
2013-08-23	68.600	68.720	68.380	68.500	60.452	1,269,000
2013-08-22	68.090	68.790	68.070	68.600	60.540	1,438,900
2013-08-21	68.370	68.570	67.770	68.020	60.029	1,496,300
2013-08-20	68.500	68.810	68.250	68.510	60.461	2,070,400
2013-08-19	68.140	69.110	68.140	68.530	60.479	1,443,700
2013-08-16	67.950	68.710	67.900	68.390	60.355	2,937,500
2013-08-15	68.300	68.610	67.870	68.030	60.037	1,518,700
2013-08-14	68.760	69.170	68.400	68.840	60.752	1,208,100
2013-08-13	68.350	69.040	68.270	68.850	60.761	1,206,700
2013-08-12	68.700	69.160	68.000	68.150	60.143	1,496,700
2013-08-09	68.320	69.310	68.320	69.080	60.964	1,300,600
2013-08-08	68.950	69.300	68.780	69.020	60.911	1,400,100
2013-08-07	68.720	68.950	68.350	68.640	60.576	1,071,000
2013-08-06	68.690	69.230	68.450	68.970	60.867	1,901,200
2013-08-05	68.850	69.080	68.550	68.930	60.832	1,090,500
2013-08-02	68.630	69.150	68.230	69.080	60.964	1,489,100
2013-08-01	67.870	69.590	67.870	68.650	60.585	2,535,400
2013-07-31	67.650	68.280	67.400	67.500	59.570	1,713,400
2013-07-30	66.800	67.680	66.670	67.420	59.499	1,315,600
2013-07-29	67.470	67.470	66.340	66.530	58.559	901,700
2013-07-26	67.090	67.530	66.120	67.530	59.439	1,128,300
2013-07-25	66.450	67.590	66.410	67.550	59.457	1,252,400
2013-07-24	67.150	67.220	66.720	66.880	58.867	1,130,700
2013-07-23	67.480	67.630	66.970	67.060	59.026	831,700
2013-07-22	67.500	67.740	67.380	67.510	59.422	809,700
2013-07-19	67.500	67.600	67.050	67.480	59.395	1,248,600
2013-07-18	67.500	67.950	67.170	67.510	59.422	1,127,600
2013-07-17	67.450	67.760	66.900	67.380	59.307	649,300
2013-07-16	67.500	67.690	66.730	67.160	59.114	1,439,200
2013-07-15	66.940	67.870	66.780	67.420	59.343	1,056,100
2013-07-12	67.110	67.250	66.410	67.020	58.991	837,600
2013-07-11	66.190	67.250	66.100	67.160	59.114	735,200
2013-07-10	65.280	65.720	65.040	65.300	57.477	1,201,400
2013-07-09	65.880	66.490	65.140	65.370	57.538	1,265,200
2013-07-08	65.760	66.340	65.060	65.430	57.591	1,195,300
2013-07-05	65.030	65.660	64.890	65.660	57.793	532,100
2013-07-03	64.640	64.940	64.200	64.610	56.869	457,000
2013-07-02	65.190	65.920	64.710	65.090	57.292	1,248,100
2013-07-01	64.870	65.610	64.550	65.360	57.529	1,097,000
2013-06-28	64.570	64.740	63.950	64.350	56.640	3,201,800
2013-06-27	64.740	65.000	64.610	64.960	57.177	764,000
2013-06-26	64.180	64.540	63.760	64.440	56.720	1,137,100
2013-06-25	63.270	63.900	63.210	63.690	56.059	1,534,000
2013-06-24	62.870	63.220	62.190	62.840	55.311	920,200
2013-06-21	63.250	63.580	62.790	63.260	55.681	1,434,400
2013-06-20	63.390	63.820	62.700	62.860	55.329	1,356,400
2013-06-19	65.450	65.680	63.850	63.890	56.236	1,433,400
2013-06-18	65.540	65.700	65.050	65.630	57.767	1,238,400
2013-06-17	65.190	65.730	64.920	65.380	57.547	1,377,900
2013-06-14	65.540	65.700	64.830	64.890	57.116	1,113,200

← NewerPage 56 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.