Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	40.960	40.980	40.340	40.660	34.729	2,350,200
2010-10-27	40.050	40.880	40.050	40.870	34.780	2,921,000
2010-10-26	40.100	40.440	40.050	40.380	34.363	2,201,000
2010-10-25	40.290	40.400	40.170	40.300	34.295	1,691,200
2010-10-22	40.140	40.190	39.960	40.020	34.057	1,525,200
2010-10-21	39.780	40.360	39.590	40.060	34.091	2,539,100
2010-10-20	39.590	39.710	39.420	39.650	33.742	2,148,600
2010-10-19	39.430	39.910	39.180	39.490	33.606	2,891,000
2010-10-18	39.420	40.040	39.300	40.040	34.074	2,158,000
2010-10-15	39.730	39.730	39.250	39.460	33.580	2,512,300
2010-10-14	39.340	39.550	39.130	39.490	33.606	2,310,800
2010-10-13	39.610	39.610	39.140	39.460	33.580	2,079,500
2010-10-12	38.970	39.550	38.820	39.500	33.614	2,315,500
2010-10-11	39.330	39.490	38.950	38.990	33.180	2,374,100
2010-10-08	39.440	39.470	38.960	39.410	33.537	2,466,300
2010-10-07	39.680	39.850	39.270	39.370	33.503	1,912,300
2010-10-06	39.670	39.720	39.350	39.520	33.631	2,223,800
2010-10-05	39.250	39.750	39.250	39.670	33.759	3,438,800
2010-10-04	38.790	39.240	38.720	39.200	33.359	3,941,700
2010-10-01	39.390	39.500	38.970	39.280	33.427	14,637,300
2010-09-30	39.470	39.710	39.030	39.110	33.282	5,116,100
2010-09-29	39.490	40.080	39.350	39.620	33.716	3,352,400
2010-09-28	39.480	39.730	39.300	39.570	33.674	3,250,500
2010-09-27	38.620	39.910	38.560	39.450	33.571	2,586,600
2010-09-24	38.620	39.730	38.620	39.450	33.571	3,326,600
2010-09-23	38.500	38.970	38.230	38.250	32.550	2,927,400
2010-09-22	38.840	38.920	38.460	38.750	32.976	2,257,600
2010-09-21	38.680	39.190	38.670	38.800	33.018	2,064,600
2010-09-20	38.120	38.840	38.000	38.810	33.027	4,586,900
2010-09-17	37.930	38.260	37.810	38.120	32.440	2,350,300
2010-09-16	37.680	37.900	37.570	37.890	32.244	1,447,600
2010-09-15	37.510	37.880	37.400	37.770	32.142	1,988,900
2010-09-14	38.000	38.110	37.770	37.820	32.184	2,063,300
2010-09-13	38.170	38.290	37.990	38.170	32.482	1,699,000
2010-09-10	38.100	38.160	37.510	37.770	32.142	1,161,600
2010-09-09	38.350	38.490	37.780	38.060	32.389	1,240,700
2010-09-08	37.830	38.100	37.690	37.780	32.150	1,023,800
2010-09-07	38.090	38.240	37.580	37.580	31.980	1,665,100
2010-09-03	38.000	38.390	37.810	38.370	32.652	2,507,800
2010-09-02	37.130	37.810	37.010	37.800	32.167	2,421,300
2010-09-01	36.560	37.220	36.370	37.160	31.623	2,644,400
2010-08-31	36.370	36.640	35.960	36.240	30.840	3,293,000
2010-08-30	37.000	37.120	36.390	36.390	30.967	2,012,600
2010-08-27	36.350	37.170	36.140	37.170	31.631	1,982,000
2010-08-26	36.650	36.830	36.160	36.270	30.865	1,412,600
2010-08-25	36.480	36.620	36.150	36.480	31.044	2,477,200
2010-08-24	36.600	36.880	36.290	36.570	31.121	2,218,800
2010-08-23	37.050	37.240	36.900	36.920	31.418	1,682,100
2010-08-20	36.640	36.960	36.500	36.910	31.410	2,243,500
2010-08-19	37.290	37.340	36.900	36.960	31.453	2,778,800
2010-08-18	37.180	37.570	36.960	37.440	31.861	2,315,000
2010-08-17	37.110	37.680	36.780	37.440	31.861	2,720,800
2010-08-16	36.770	36.960	36.520	36.740	31.265	1,346,700
2010-08-13	37.000	37.180	36.860	36.910	31.410	1,799,500
2010-08-12	37.070	37.290	36.770	37.170	31.631	1,900,500
2010-08-11	37.890	37.950	37.330	37.330	31.767	3,870,400
2010-08-10	38.480	38.680	38.090	38.450	32.721	2,647,900
2010-08-09	38.230	38.770	38.130	38.680	32.916	3,312,900
2010-08-06	37.780	38.220	37.210	38.200	32.508	5,013,000
2010-08-05	37.570	38.340	37.380	38.020	32.355	8,322,600

← NewerPage 68 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.