Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	65.540	65.700	64.830	64.890	57.116	1,113,200
2013-06-13	64.850	65.720	64.520	65.530	57.679	1,287,500
2013-06-12	65.610	65.610	64.810	64.840	57.072	941,300
2013-06-11	64.700	65.570	64.030	65.200	57.389	1,041,900
2013-06-10	65.610	65.760	64.930	65.170	57.362	1,420,400
2013-06-07	64.730	65.610	64.540	65.550	57.697	1,756,100
2013-06-06	62.940	64.050	62.640	64.030	56.359	1,129,500
2013-06-05	63.020	63.380	62.740	62.910	55.373	1,342,800
2013-06-04	63.740	63.960	62.900	63.080	55.523	1,470,000
2013-06-03	63.690	64.260	62.940	63.720	56.086	2,166,100
2013-05-31	65.880	66.330	63.640	63.670	56.042	4,335,000
2013-05-30	66.290	67.260	66.170	66.410	58.454	1,427,600
2013-05-29	65.590	66.740	65.240	66.300	58.357	2,410,600
2013-05-28	66.100	66.700	65.940	66.030	58.119	1,480,200
2013-05-24	65.040	65.770	64.850	65.730	57.855	1,642,700
2013-05-23	65.090	65.490	64.760	65.260	57.441	1,864,000
2013-05-22	66.120	66.590	65.560	65.750	57.873	1,530,900
2013-05-21	65.890	66.440	65.890	66.180	58.251	1,041,300
2013-05-20	66.170	66.630	65.830	66.110	58.190	1,425,900
2013-05-17	66.460	66.730	66.190	66.290	58.348	1,721,700
2013-05-16	66.190	66.580	66.110	66.220	58.286	1,557,900
2013-05-15	65.780	66.500	65.700	66.440	58.480	1,260,300
2013-05-14	65.420	66.080	65.380	65.920	58.022	1,622,400
2013-05-13	64.280	65.560	64.280	65.540	57.688	1,573,600
2013-05-10	64.490	64.930	64.300	64.500	56.772	1,451,700
2013-05-09	64.760	64.990	64.370	64.470	56.746	2,296,200
2013-05-08	63.770	64.950	63.670	64.800	57.036	2,516,200
2013-05-07	63.500	63.870	63.330	63.710	56.077	1,953,200
2013-05-06	63.150	63.530	63.060	63.500	55.892	2,420,900
2013-05-03	62.940	63.400	62.710	63.310	55.725	1,864,900
2013-05-02	61.380	62.500	61.060	62.440	54.959	2,213,400
2013-05-01	60.380	61.610	60.210	61.300	53.956	2,671,000
2013-04-30	59.610	60.390	59.450	60.350	53.120	2,343,400
2013-04-29	59.070	59.900	58.840	59.670	52.521	1,493,800
2013-04-26	61.110	61.110	58.480	59.000	51.777	3,263,900
2013-04-25	61.230	61.560	61.160	61.290	53.787	1,495,400
2013-04-24	61.310	61.720	61.090	61.160	53.673	915,500
2013-04-23	60.690	61.160	60.600	61.130	53.647	1,463,300
2013-04-22	60.260	60.810	60.160	60.600	53.181	1,503,700
2013-04-19	59.830	60.210	59.640	60.150	52.787	1,910,200
2013-04-18	60.560	60.860	59.500	59.670	52.365	1,940,100
2013-04-17	61.640	61.870	60.610	60.670	53.243	2,470,900
2013-04-16	61.780	62.160	61.500	62.110	54.507	1,501,300
2013-04-15	62.560	62.750	61.490	61.490	53.963	1,630,700
2013-04-12	62.440	62.660	62.130	62.620	54.954	847,300
2013-04-11	61.590	63.070	61.590	62.660	54.989	2,257,800
2013-04-10	61.070	61.550	60.840	61.530	53.998	1,203,500
2013-04-09	60.710	61.070	60.330	60.900	53.445	1,264,400
2013-04-08	59.940	60.630	59.940	60.610	53.190	773,400
2013-04-05	59.900	60.310	59.650	60.270	52.892	1,270,200
2013-04-04	60.650	61.080	60.390	60.670	53.243	1,038,100
2013-04-03	61.480	61.650	60.430	60.450	53.050	1,565,200
2013-04-02	61.390	61.760	61.240	61.440	53.919	984,000
2013-04-01	61.350	61.840	60.970	61.100	53.620	1,280,500
2013-03-28	61.600	61.820	61.400	61.500	53.971	1,741,500
2013-03-27	61.360	61.630	61.050	61.500	53.971	1,332,200
2013-03-26	61.410	61.840	61.100	61.820	54.252	1,885,000
2013-03-25	60.460	61.220	60.190	61.160	53.673	2,515,900
2013-03-22	59.640	60.310	59.560	60.270	52.892	1,724,700
2013-03-21	59.480	59.890	59.380	59.450	52.172	2,503,900

← NewerPage 57 of 79 · 4,733 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.