Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	46.480	46.600	45.870	46.140	39.888	1,064,400
2012-01-05	45.980	46.720	45.580	46.500	40.199	1,525,300
2012-01-04	46.760	46.780	46.150	46.240	39.975	1,284,800
2012-01-03	47.500	47.850	46.860	47.030	40.658	1,793,700
2011-12-30	46.940	47.020	46.760	46.800	40.459	640,500
2011-12-29	46.750	46.900	46.640	46.870	40.519	1,232,500
2011-12-28	47.100	47.220	46.720	46.750	40.416	1,098,100
2011-12-27	46.920	47.230	46.790	47.120	40.735	1,522,500
2011-12-23	47.030	47.180	46.660	46.860	40.511	1,449,800
2011-12-22	46.310	47.080	46.220	47.000	40.632	2,272,900
2011-12-21	45.850	46.370	45.800	46.300	40.027	2,019,800
2011-12-20	45.230	45.840	45.130	45.790	39.586	2,700,800
2011-12-19	44.850	45.050	44.440	44.580	38.540	1,628,300
2011-12-16	45.420	45.650	44.710	44.860	38.782	2,638,600
2011-12-15	45.490	45.550	45.070	45.210	39.084	1,874,000
2011-12-14	44.490	45.210	44.460	45.060	38.955	3,111,600
2011-12-13	45.440	45.610	44.360	44.510	38.479	3,365,300
2011-12-12	45.830	45.970	45.080	45.330	39.188	1,490,700
2011-12-09	46.150	46.460	45.840	46.290	40.018	2,477,700
2011-12-08	45.840	46.200	45.720	45.800	39.594	3,399,300
2011-12-07	46.450	46.450	45.830	46.230	39.966	1,939,300
2011-12-06	46.250	46.380	46.050	46.190	39.931	1,562,200
2011-12-05	46.610	46.660	45.960	46.250	39.983	2,083,600
2011-12-02	46.310	46.550	45.980	46.010	39.776	1,690,600
2011-12-01	45.760	46.040	45.580	45.870	39.655	1,073,900
2011-11-30	44.630	46.060	44.620	45.970	39.741	3,475,400
2011-11-29	44.680	44.810	44.370	44.460	38.436	1,114,300
2011-11-28	44.960	44.970	44.330	44.690	38.635	1,654,100
2011-11-25	43.420	44.360	43.370	44.230	38.237	1,163,700
2011-11-23	43.750	44.070	43.450	43.680	37.762	2,519,600
2011-11-22	44.600	44.740	43.950	44.010	38.047	2,525,400
2011-11-21	45.140	45.420	44.480	44.800	38.730	2,362,600
2011-11-18	46.340	46.350	45.740	45.780	39.577	2,839,700
2011-11-17	46.500	46.830	46.200	46.420	40.130	2,761,800
2011-11-16	46.920	47.310	46.460	46.500	40.199	1,863,400
2011-11-15	47.400	47.690	47.220	47.370	40.952	1,673,600
2011-11-14	47.910	47.990	47.260	47.450	41.021	1,172,500
2011-11-11	47.980	48.480	47.870	48.090	41.574	1,733,100
2011-11-10	48.020	48.020	47.090	47.390	40.969	2,698,100
2011-11-09	47.230	47.910	47.150	47.500	41.064	3,568,900
2011-11-08	47.850	48.390	47.430	48.300	41.756	2,312,500
2011-11-07	47.250	47.470	46.770	47.420	40.995	2,266,800
2011-11-04	46.780	47.680	46.740	47.410	40.986	2,979,900
2011-11-03	47.310	47.470	46.410	47.300	40.891	2,283,400
2011-11-02	46.390	47.290	46.280	46.910	40.554	4,248,700
2011-11-01	45.270	46.260	45.250	45.560	39.387	5,526,500
2011-10-31	47.120	47.380	46.560	46.620	40.303	5,234,000
2011-10-28	49.290	49.860	45.830	47.990	41.488	7,038,100
2011-10-27	50.640	51.110	49.810	50.940	43.908	3,468,800
2011-10-26	49.730	50.260	48.970	49.720	42.857	3,162,500
2011-10-25	48.970	49.690	48.270	49.090	42.314	3,689,400
2011-10-24	49.280	50.270	49.280	50.180	43.253	2,991,000
2011-10-21	47.790	49.330	47.790	49.330	42.520	4,326,700
2011-10-20	46.530	47.440	46.220	47.310	40.779	4,556,200
2011-10-19	45.800	47.250	45.630	46.590	40.159	3,607,200
2011-10-18	44.580	46.320	44.450	45.980	39.633	2,497,500
2011-10-17	44.940	44.940	44.370	44.440	38.305	2,878,600
2011-10-14	45.150	45.200	44.630	45.120	38.892	1,805,600
2011-10-13	44.710	44.900	44.280	44.720	38.547	1,760,400
2011-10-12	44.590	45.280	44.390	44.870	38.676	2,970,400

← NewerPage 63 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.