Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	52.260	52.640	52.200	52.410	45.734	1,319,300
2012-09-21	52.740	52.860	52.620	52.680	45.970	1,388,400
2012-09-20	52.280	52.640	52.040	52.620	45.918	925,400
2012-09-19	52.780	52.900	52.510	52.650	45.944	976,300
2012-09-18	52.750	53.020	52.530	52.830	46.101	1,296,700
2012-09-17	53.090	53.250	52.560	52.750	46.031	1,404,000
2012-09-14	52.890	53.190	52.470	53.100	46.337	1,791,800
2012-09-13	51.810	52.790	51.730	52.570	45.874	1,816,200
2012-09-12	52.000	52.260	51.780	51.900	45.289	939,300
2012-09-11	51.590	51.920	51.490	51.860	45.255	894,300
2012-09-10	51.820	52.090	51.590	51.660	45.080	1,005,400
2012-09-07	52.280	52.280	51.740	51.960	45.342	1,930,700
2012-09-06	51.780	52.220	51.540	52.170	45.525	1,637,800
2012-09-05	51.680	51.730	51.420	51.470	44.914	1,298,500
2012-09-04	51.830	52.110	51.520	51.780	45.185	991,300
2012-08-31	51.890	52.150	51.600	51.960	45.342	1,053,800
2012-08-30	51.740	51.950	51.570	51.710	45.124	1,047,400
2012-08-29	52.260	52.380	51.990	52.020	45.394	1,012,300
2012-08-28	52.150	52.450	51.810	52.140	45.499	1,309,400
2012-08-27	52.450	52.450	52.060	52.180	45.534	1,082,600
2012-08-24	52.160	52.590	52.080	52.370	45.700	1,303,900
2012-08-23	52.530	52.810	52.120	52.140	45.499	1,182,600
2012-08-22	52.560	52.970	52.410	52.720	46.005	1,022,500
2012-08-21	53.090	53.240	52.530	52.630	45.926	1,459,900
2012-08-20	53.160	53.230	52.810	53.080	46.319	1,332,000
2012-08-17	53.250	53.350	53.050	53.290	46.502	1,455,900
2012-08-16	52.450	53.060	52.330	53.050	46.293	1,561,800
2012-08-15	52.280	52.750	52.180	52.500	45.813	1,616,100
2012-08-14	52.000	52.410	51.910	52.240	45.586	1,671,700
2012-08-13	51.600	52.000	51.340	51.900	45.289	1,290,500
2012-08-10	51.440	51.900	51.230	51.830	45.228	1,792,600
2012-08-09	51.170	51.790	51.170	51.450	44.897	1,482,200
2012-08-08	50.710	51.600	50.430	51.300	44.766	3,252,400
2012-08-07	50.470	51.000	50.410	50.800	44.330	2,028,800
2012-08-06	50.480	50.720	50.200	50.330	43.919	1,799,700
2012-08-03	50.000	50.760	49.780	50.490	44.059	2,811,000
2012-08-02	49.080	49.470	48.750	49.350	43.064	1,630,800
2012-08-01	49.530	49.940	48.470	49.530	43.221	1,760,800
2012-07-31	49.730	49.950	49.110	49.200	42.933	1,782,200
2012-07-30	49.170	49.920	48.880	49.810	43.466	2,108,800
2012-07-27	47.210	49.630	47.210	49.320	42.901	4,251,100
2012-07-26	46.790	46.920	46.290	46.480	40.430	2,508,000
2012-07-25	46.260	46.830	45.890	46.140	40.134	870,400
2012-07-24	46.770	46.800	45.870	46.180	40.169	1,142,800
2012-07-23	46.350	46.850	46.120	46.670	40.596	1,040,300
2012-07-20	47.110	47.500	46.920	46.980	40.865	1,447,400
2012-07-19	47.790	47.920	47.290	47.390	41.222	924,000
2012-07-18	47.530	48.030	47.310	47.820	41.596	1,048,900
2012-07-17	47.450	47.720	47.340	47.680	41.474	1,206,800
2012-07-16	47.420	47.670	47.330	47.400	41.230	1,041,300
2012-07-13	47.220	47.730	47.220	47.630	41.431	1,346,500
2012-07-12	46.750	47.360	46.500	47.130	40.996	1,340,400
2012-07-11	46.810	47.230	46.550	47.140	41.004	1,092,700
2012-07-10	47.010	47.250	46.640	46.720	40.639	1,150,700
2012-07-09	47.200	47.470	46.870	47.000	40.883	1,169,300
2012-07-06	47.680	47.690	47.270	47.280	41.126	995,400
2012-07-05	47.630	48.270	47.470	48.070	41.813	1,563,700
2012-07-03	47.260	47.720	47.210	47.720	41.509	629,400
2012-07-02	46.950	47.390	46.640	47.360	41.196	1,863,700
2012-06-29	46.510	46.780	46.100	46.780	40.691	2,400,700

← NewerPage 60 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.