Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	56.650	57.070	56.510	57.060	49.938	1,778,800
2012-12-19	56.830	56.990	56.590	56.590	49.527	1,379,100
2012-12-18	57.180	57.180	56.590	56.800	49.710	2,291,400
2012-12-17	56.490	57.090	56.390	57.060	49.938	1,097,000
2012-12-14	56.250	56.400	55.890	56.200	49.185	1,314,100
2012-12-13	56.360	56.960	56.300	56.420	49.378	1,255,600
2012-12-12	56.650	56.950	56.400	56.450	49.404	1,865,900
2012-12-11	56.490	56.840	56.370	56.500	49.448	1,444,300
2012-12-10	56.420	56.760	56.400	56.400	49.360	1,327,700
2012-12-07	56.890	57.080	56.520	56.600	49.535	1,350,500
2012-12-06	56.820	56.860	56.470	56.810	49.719	1,623,800
2012-12-05	56.740	56.970	56.460	56.650	49.579	1,823,600
2012-12-04	56.730	57.020	56.480	56.710	49.632	1,000,900
2012-12-03	56.910	57.250	56.650	56.730	49.649	2,042,400
2012-11-30	56.780	57.280	56.770	56.800	49.710	3,420,000
2012-11-29	57.120	57.200	56.580	56.860	49.763	1,931,200
2012-11-28	56.140	56.960	55.820	56.870	49.772	2,131,400
2012-11-27	57.130	57.130	56.190	56.450	49.404	2,933,700
2012-11-26	57.420	57.920	57.190	57.200	50.060	1,884,400
2012-11-23	57.440	57.850	57.360	57.740	50.533	788,300
2012-11-21	56.880	57.300	56.610	57.240	50.095	1,237,600
2012-11-20	55.910	56.950	55.730	56.950	49.842	2,428,800
2012-11-19	56.570	56.600	56.120	56.350	49.317	2,439,700
2012-11-16	56.000	56.190	55.640	56.190	49.177	4,519,500
2012-11-15	56.020	56.100	55.520	55.960	48.975	2,117,600
2012-11-14	56.290	56.810	55.760	55.890	48.914	1,756,800
2012-11-13	55.760	56.670	55.620	56.170	49.159	1,952,900
2012-11-12	55.610	56.200	55.250	56.010	49.019	1,185,600
2012-11-09	55.010	55.950	54.920	55.630	48.686	1,519,700
2012-11-08	55.360	55.800	55.020	55.200	48.310	1,556,100
2012-11-07	55.720	55.970	54.750	55.490	48.564	2,110,900
2012-11-06	55.150	56.360	55.120	56.300	49.273	2,289,900
2012-11-05	54.610	55.280	54.540	55.080	48.205	1,216,500
2012-11-02	55.000	55.410	54.620	54.880	48.030	1,954,300
2012-11-01	53.940	54.830	53.580	54.800	47.960	1,807,800
2012-10-31	54.500	54.600	53.610	53.950	47.216	1,957,300
2012-10-26	52.740	54.060	52.620	53.840	46.982	2,112,700
2012-10-25	52.390	52.760	52.150	52.350	45.682	1,480,000
2012-10-24	52.400	52.520	51.920	52.080	45.446	1,149,400
2012-10-23	52.170	52.400	51.780	52.270	45.612	1,030,000
2012-10-22	52.550	52.710	52.220	52.700	45.988	1,502,000
2012-10-19	53.340	53.380	52.440	52.550	45.857	1,484,800
2012-10-18	54.020	54.290	53.490	53.610	46.782	1,155,500
2012-10-17	53.790	54.200	53.640	54.110	47.218	930,100
2012-10-16	53.770	53.810	53.380	53.480	46.668	1,421,900
2012-10-15	53.250	53.500	53.010	53.320	46.529	957,100
2012-10-12	54.100	54.200	53.080	53.190	46.415	1,922,300
2012-10-11	53.010	53.430	52.870	53.160	46.389	1,115,500
2012-10-10	53.420	53.420	52.810	52.900	46.162	886,300
2012-10-09	53.900	54.060	53.340	53.360	46.563	677,200
2012-10-08	54.100	54.180	53.800	53.890	47.026	917,700
2012-10-05	53.950	54.290	53.910	54.130	47.235	1,271,600
2012-10-04	53.500	53.860	53.420	53.710	46.869	1,301,500
2012-10-03	53.170	53.380	52.940	53.290	46.502	1,187,800
2012-10-02	53.330	53.470	52.970	53.130	46.363	1,705,900
2012-10-01	52.640	53.390	52.620	53.290	46.502	1,660,700
2012-09-28	52.250	52.460	51.840	52.290	45.630	1,056,300
2012-09-27	52.030	52.560	51.880	52.480	45.796	1,180,000
2012-09-26	51.890	52.240	51.740	51.750	45.159	724,900
2012-09-25	52.510	52.720	51.890	51.890	45.281	1,147,300

← NewerPage 59 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.