Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	49.740	49.800	48.710	48.880	42.006	1,367,700
2011-07-15	50.460	50.460	49.580	49.860	42.848	1,799,100
2011-07-14	50.890	51.000	50.180	50.260	43.192	1,244,300
2011-07-13	51.270	51.510	50.530	50.680	43.553	1,334,700
2011-07-12	50.660	51.740	50.660	51.270	44.060	1,666,900
2011-07-11	51.010	51.300	50.630	50.710	43.579	1,133,600
2011-07-08	51.310	51.740	51.270	51.670	44.404	1,265,700
2011-07-07	51.900	52.170	51.760	51.830	44.541	1,469,900
2011-07-06	51.440	51.500	51.000	51.480	44.240	1,750,500
2011-07-05	51.460	51.790	51.140	51.530	44.283	1,780,300
2011-07-01	51.370	51.730	51.020	51.710	44.438	1,896,900
2011-06-30	50.730	51.360	50.460	51.300	44.086	1,853,500
2011-06-29	49.940	50.720	49.820	50.690	43.561	2,278,000
2011-06-28	49.550	49.930	49.480	49.730	42.736	1,506,300
2011-06-27	49.040	49.620	49.040	49.290	42.358	1,469,200
2011-06-24	49.380	49.560	48.660	49.120	42.212	2,055,800
2011-06-23	49.170	49.370	48.840	49.270	42.341	1,806,100
2011-06-22	50.140	50.250	49.550	49.560	42.590	1,294,000
2011-06-21	49.850	50.460	49.850	50.210	43.149	2,053,100
2011-06-20	49.170	50.190	49.160	49.580	42.607	2,104,700
2011-06-17	49.900	50.000	49.180	49.390	42.444	3,303,200
2011-06-16	50.090	50.380	49.470	49.510	42.547	1,965,100
2011-06-15	50.620	50.870	49.930	50.120	43.072	1,571,900
2011-06-14	50.900	51.300	50.900	50.990	43.819	1,756,200
2011-06-13	50.220	50.700	50.140	50.470	43.372	1,918,100
2011-06-10	50.620	50.690	50.130	50.200	43.140	2,090,000
2011-06-09	50.810	51.300	50.630	50.800	43.656	2,272,200
2011-06-08	51.460	51.460	50.520	50.550	43.441	1,636,200
2011-06-07	51.620	52.490	51.520	51.630	44.369	2,642,200
2011-06-06	51.330	52.120	51.130	51.490	44.249	2,210,000
2011-06-03	50.990	51.800	50.910	51.510	44.266	1,505,800
2011-06-02	51.500	51.710	51.140	51.560	44.309	1,627,700
2011-06-01	51.970	52.170	51.470	51.470	44.232	2,004,700
2011-05-31	51.770	52.160	51.590	52.150	44.816	2,908,900
2011-05-27	52.000	52.000	51.330	51.370	44.146	1,929,500
2011-05-26	51.480	51.990	51.480	51.940	44.636	2,777,200
2011-05-25	51.060	51.810	50.950	51.690	44.421	2,438,500
2011-05-24	51.840	51.970	51.100	51.290	44.077	2,599,600
2011-05-23	51.610	52.000	51.480	51.830	44.541	1,983,400
2011-05-20	52.500	52.690	52.160	52.230	44.885	1,361,000
2011-05-19	52.560	52.750	52.310	52.610	45.211	1,492,500
2011-05-18	52.320	52.750	52.230	52.470	45.091	1,676,400
2011-05-17	52.940	53.080	51.990	52.370	45.005	2,031,700
2011-05-16	52.570	53.330	52.530	53.110	45.641	1,611,400
2011-05-13	53.000	53.160	52.640	52.840	45.409	1,333,200
2011-05-12	52.630	53.150	52.410	53.060	45.598	1,675,900
2011-05-11	52.860	53.240	52.530	52.690	45.280	1,656,400
2011-05-10	52.630	53.360	52.200	53.070	45.607	1,666,400
2011-05-09	52.410	52.780	52.150	52.570	45.177	1,396,500
2011-05-06	52.600	53.120	52.400	52.520	45.134	1,687,700
2011-05-05	52.660	52.790	52.060	52.250	44.902	2,014,800
2011-05-04	52.720	53.000	52.340	52.840	45.409	2,062,200
2011-05-03	52.580	52.890	52.350	52.820	45.392	2,229,400
2011-05-02	53.450	53.450	52.510	52.580	45.186	2,475,100
2011-04-29	52.770	53.090	51.940	52.170	44.833	3,247,100
2011-04-28	52.670	53.360	52.480	53.280	45.787	1,987,800
2011-04-27	52.770	52.860	51.970	52.710	45.168	1,185,700
2011-04-26	52.440	52.900	52.380	52.740	45.194	1,600,000
2011-04-25	52.090	52.360	51.910	52.180	44.714	1,029,400
2011-04-21	52.200	52.370	52.050	52.180	44.714	1,674,100

← NewerPage 65 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.