Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	45.770	45.860	45.380	45.720	39.769	2,584,200
2012-06-27	46.130	46.130	45.480	46.080	40.082	1,071,700
2012-06-26	45.580	45.870	45.460	45.520	39.595	1,565,300
2012-06-25	45.730	45.860	45.150	45.420	39.508	1,815,200
2012-06-22	46.220	46.410	46.000	46.180	40.169	2,296,100
2012-06-21	47.110	47.120	46.030	46.080	40.082	1,295,500
2012-06-20	47.060	47.100	46.550	47.000	40.883	1,110,100
2012-06-19	47.020	47.300	46.680	47.120	40.987	1,537,800
2012-06-18	46.630	47.070	46.630	46.850	40.752	1,258,800
2012-06-15	46.610	47.000	46.540	47.000	40.883	2,510,000
2012-06-14	46.410	46.630	46.230	46.430	40.387	1,772,500
2012-06-13	46.550	46.700	46.140	46.250	40.230	1,636,600
2012-06-12	46.240	46.750	46.140	46.750	40.665	1,118,000
2012-06-11	47.100	47.170	46.070	46.080	40.082	1,241,200
2012-06-08	46.620	46.780	46.190	46.780	40.691	1,498,200
2012-06-07	47.600	47.680	46.500	46.600	40.535	2,401,100
2012-06-06	45.860	47.140	45.640	47.140	41.004	2,700,400
2012-06-05	45.250	45.690	45.080	45.510	39.586	1,919,800
2012-06-04	45.190	45.740	45.040	45.340	39.439	1,827,000
2012-06-01	45.840	46.160	45.090	45.110	39.239	3,010,900
2012-05-31	46.190	46.760	46.020	46.500	40.448	3,166,700
2012-05-30	47.350	47.390	46.350	46.350	40.317	2,071,900
2012-05-29	47.280	47.660	47.060	47.460	41.283	1,770,400
2012-05-25	47.480	47.600	47.280	47.390	41.222	1,978,300
2012-05-24	46.690	47.350	46.610	47.350	41.187	1,976,400
2012-05-23	46.070	46.860	45.840	46.810	40.717	2,063,500
2012-05-22	46.390	46.840	46.130	46.330	40.300	2,237,400
2012-05-21	45.690	46.300	45.670	46.270	40.248	2,069,200
2012-05-18	46.080	46.290	45.640	45.700	39.752	2,542,200
2012-05-17	46.750	46.880	46.140	46.140	40.134	2,525,400
2012-05-16	47.800	47.920	46.610	46.670	40.596	3,738,900
2012-05-15	47.240	48.110	47.100	47.700	41.491	2,458,400
2012-05-14	47.860	48.090	47.650	47.830	41.605	2,776,800
2012-05-11	47.810	48.650	47.650	48.150	41.883	2,196,900
2012-05-10	48.100	48.450	47.800	48.160	41.892	3,417,100
2012-05-09	47.610	48.400	47.560	48.090	41.831	2,865,400
2012-05-08	48.000	48.340	47.720	47.990	41.744	4,954,400
2012-05-07	48.400	48.450	48.030	48.080	41.822	4,219,000
2012-05-04	50.000	50.000	48.320	48.390	42.092	6,800,300
2012-05-03	51.770	51.980	51.090	51.350	44.666	2,638,400
2012-05-02	51.890	51.900	51.480	51.680	44.953	1,631,000
2012-05-01	51.700	52.610	51.580	52.130	45.345	2,532,000
2012-04-30	51.520	51.860	51.300	51.800	45.058	1,662,800
2012-04-27	51.950	51.970	51.290	51.620	44.901	1,825,500
2012-04-26	51.130	51.980	50.720	51.970	45.069	2,548,300
2012-04-25	50.870	51.450	50.620	51.400	44.574	2,418,300
2012-04-24	50.000	50.620	49.850	50.620	43.898	2,225,000
2012-04-23	49.090	50.000	49.080	50.000	43.360	2,692,300
2012-04-20	49.650	49.910	49.450	49.800	43.187	2,845,200
2012-04-19	49.860	50.000	49.450	49.710	43.109	3,164,800
2012-04-18	48.750	49.050	48.560	48.850	42.363	2,312,300
2012-04-17	48.720	48.940	48.370	48.930	42.432	1,786,100
2012-04-16	48.700	48.780	48.480	48.520	42.077	1,862,700
2012-04-13	48.470	48.910	48.440	48.460	42.025	2,904,900
2012-04-12	47.970	48.500	47.740	48.500	42.059	1,438,600
2012-04-11	47.580	47.980	47.310	47.940	41.574	1,587,100
2012-04-10	47.970	48.040	47.230	47.240	40.967	1,595,600
2012-04-09	47.970	48.200	47.750	48.020	41.643	2,424,900
2012-04-05	48.460	48.650	48.250	48.410	41.981	1,547,900
2012-04-04	48.860	49.090	48.490	48.650	42.190	1,663,600

← NewerPage 61 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.