Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	49.080	49.290	48.700	49.230	42.693	1,612,400
2012-04-02	49.010	49.360	48.740	49.220	42.684	1,512,700
2012-03-30	49.090	49.170	48.750	49.060	42.545	1,449,600
2012-03-29	48.670	49.030	48.540	48.970	42.467	1,950,200
2012-03-28	48.660	49.170	48.610	49.170	42.640	1,667,700
2012-03-27	48.980	49.090	48.620	48.620	42.164	1,571,500
2012-03-26	48.900	49.090	48.500	49.000	42.493	1,793,900
2012-03-23	48.290	48.810	48.260	48.660	42.198	1,138,300
2012-03-22	48.330	48.650	48.110	48.350	41.929	1,417,200
2012-03-21	48.680	48.840	48.560	48.570	42.120	1,460,400
2012-03-20	48.740	49.000	48.480	48.680	42.216	1,695,200
2012-03-19	48.810	49.210	48.700	49.000	42.493	1,854,600
2012-03-16	49.010	49.300	48.860	48.970	42.467	3,164,800
2012-03-15	49.170	49.170	48.770	49.030	42.519	2,373,000
2012-03-14	48.670	49.020	48.600	49.000	42.493	1,637,300
2012-03-13	48.290	48.790	47.960	48.790	42.311	2,316,500
2012-03-12	48.230	48.400	47.940	48.200	41.799	1,769,400
2012-03-09	47.660	48.240	47.490	48.070	41.687	1,599,000
2012-03-08	47.430	47.560	47.120	47.520	41.210	1,258,400
2012-03-07	47.230	47.390	46.950	47.200	40.932	1,409,000
2012-03-06	47.020	47.400	46.840	47.130	40.871	2,263,200
2012-03-05	47.160	47.540	47.100	47.360	41.071	1,512,600
2012-03-02	47.290	47.410	47.110	47.280	41.001	1,823,800
2012-03-01	46.810	47.320	46.740	47.280	41.001	1,496,800
2012-02-29	47.000	47.390	46.740	46.810	40.594	2,253,600
2012-02-28	47.350	47.520	46.790	46.830	40.611	2,150,400
2012-02-27	47.260	47.750	47.050	47.600	41.279	1,286,200
2012-02-24	48.170	48.170	47.480	47.530	41.218	1,413,500
2012-02-23	47.670	48.200	47.550	48.170	41.773	1,834,600
2012-02-22	47.480	47.770	47.430	47.740	41.400	2,035,200
2012-02-21	47.310	47.670	47.160	47.590	41.270	2,669,900
2012-02-17	47.830	47.880	47.270	47.620	41.296	2,837,100
2012-02-16	48.100	48.470	47.470	47.560	41.244	3,029,600
2012-02-15	48.350	48.430	47.810	48.000	41.626	4,776,300
2012-02-14	48.430	48.560	48.190	48.290	41.877	2,005,300
2012-02-13	48.790	49.000	48.560	48.680	42.216	2,879,000
2012-02-10	48.310	48.990	48.180	48.560	42.112	3,398,300
2012-02-09	48.580	48.790	48.290	48.650	42.190	3,034,000
2012-02-08	48.100	48.730	47.780	48.580	42.129	4,143,900
2012-02-07	47.460	48.160	47.350	48.030	41.652	5,771,100
2012-02-06	47.950	48.170	47.140	47.980	41.609	4,518,000
2012-02-03	47.140	49.210	46.260	48.060	41.678	8,407,500
2012-02-02	49.500	49.510	49.020	49.370	42.814	3,811,100
2012-02-01	48.850	49.460	48.830	49.370	42.814	2,557,500
2012-01-31	48.170	48.640	48.150	48.430	41.999	2,697,400
2012-01-30	47.420	48.040	47.250	47.970	41.600	1,886,800
2012-01-27	47.200	48.270	47.080	48.140	41.617	2,417,300
2012-01-26	47.710	47.770	47.280	47.650	41.194	2,681,800
2012-01-25	46.860	47.520	46.740	47.500	41.064	1,863,200
2012-01-24	46.830	47.400	46.800	47.030	40.658	1,707,000
2012-01-23	47.350	47.470	46.740	47.160	40.770	2,183,200
2012-01-20	47.490	47.690	47.190	47.490	41.055	2,644,900
2012-01-19	47.140	47.630	46.940	47.500	41.064	1,652,200
2012-01-18	46.380	46.980	46.030	46.950	40.588	1,768,300
2012-01-17	46.480	47.000	46.370	46.480	40.182	1,826,300
2012-01-13	46.200	46.360	45.700	46.280	40.009	1,929,800
2012-01-12	46.570	46.890	46.440	46.670	40.346	1,861,400
2012-01-11	46.500	46.500	46.090	46.430	40.139	891,500
2012-01-10	46.540	46.910	46.330	46.740	40.407	1,797,600
2012-01-09	46.160	46.490	45.900	46.260	39.992	2,141,500

← NewerPage 62 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.