Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	37.990	38.060	37.490	37.730	32.108	3,957,000
2010-08-03	38.050	38.270	37.700	37.800	32.167	4,788,600
2010-08-02	38.080	38.390	37.950	38.130	32.448	5,289,100
2010-07-30	36.660	37.960	36.530	37.670	32.057	4,841,600
2010-07-29	36.790	36.980	36.240	36.630	31.172	5,054,000
2010-07-28	36.290	36.860	36.260	36.650	31.061	4,116,500
2010-07-27	37.090	37.090	36.290	36.410	30.858	6,860,100
2010-07-26	36.450	36.910	35.870	36.810	31.197	2,887,200
2010-07-23	36.580	36.680	36.270	36.620	31.036	4,356,300
2010-07-22	35.970	36.770	35.550	36.470	30.909	5,065,000
2010-07-21	36.400	36.500	35.590	35.630	30.197	4,806,800
2010-07-20	35.520	36.040	35.160	35.990	30.502	5,013,900
2010-07-19	36.280	36.330	35.400	35.680	30.239	5,693,500
2010-07-16	36.550	36.930	36.100	36.240	30.714	6,481,200
2010-07-15	37.010	37.070	36.620	36.980	31.341	8,944,100
2010-07-14	36.810	37.310	36.470	37.100	31.442	11,266,500
2010-07-13	35.730	37.150	35.700	37.070	31.417	15,442,100
2010-07-12	35.480	36.310	35.100	35.620	30.188	22,718,000
2010-07-09	38.260	38.370	38.050	38.340	32.493	788,600
2010-07-08	38.230	38.390	37.820	38.210	32.383	1,064,100
2010-07-07	37.440	38.150	37.260	38.100	32.290	1,326,200
2010-07-06	37.500	37.790	36.950	37.240	31.561	1,439,400
2010-07-02	36.850	37.370	36.840	37.110	31.451	1,449,800
2010-07-01	37.010	37.010	36.320	36.780	31.171	2,248,300
2010-06-30	37.580	37.790	37.060	37.120	31.459	2,249,800
2010-06-29	38.170	38.280	37.500	37.720	31.968	2,018,600
2010-06-28	38.830	38.870	38.420	38.600	32.714	1,236,300
2010-06-25	38.540	38.850	38.070	38.720	32.815	2,490,500
2010-06-24	38.900	39.020	38.320	38.400	32.544	1,394,300
2010-06-23	39.050	39.190	38.720	38.940	33.002	1,287,800
2010-06-22	39.620	39.840	39.070	39.100	33.137	1,248,600
2010-06-21	40.040	40.040	39.400	39.560	33.527	1,238,500
2010-06-18	39.790	39.800	39.600	39.740	33.680	1,696,700
2010-06-17	39.400	39.670	39.240	39.660	33.612	1,173,800
2010-06-16	39.110	39.460	39.020	39.380	33.375	1,376,400
2010-06-15	38.860	39.290	38.300	39.250	33.265	2,100,400
2010-06-14	38.650	39.250	38.250	38.270	32.434	2,247,900
2010-06-11	38.030	38.590	37.780	38.590	32.705	2,031,900
2010-06-10	38.380	38.410	37.900	38.360	32.510	3,249,200
2010-06-09	38.880	39.050	37.690	37.800	32.036	2,751,000
2010-06-08	38.430	38.770	38.020	38.700	32.798	1,956,600
2010-06-07	38.580	38.960	38.420	38.420	32.561	1,941,000
2010-06-04	39.270	39.440	38.320	38.420	32.561	2,097,600
2010-06-03	39.580	39.900	39.580	39.810	33.739	1,403,300
2010-06-02	38.880	39.650	38.740	39.650	33.604	1,602,400
2010-06-01	39.250	39.310	38.630	38.630	32.739	1,993,000
2010-05-28	39.440	39.870	39.110	39.470	33.451	1,813,200
2010-05-27	38.920	39.660	38.700	39.610	33.570	2,345,400
2010-05-26	39.050	39.120	38.430	38.480	32.612	1,874,100
2010-05-25	38.310	38.820	38.110	38.780	32.866	2,032,500
2010-05-24	39.200	39.690	38.940	38.950	33.010	1,498,300
2010-05-21	38.640	39.640	38.350	39.640	33.595	2,811,800
2010-05-20	40.100	40.420	38.880	38.920	32.985	3,746,000
2010-05-19	40.620	41.110	40.140	40.450	34.282	2,833,000
2010-05-18	41.850	41.990	40.580	40.700	34.493	2,994,300
2010-05-17	41.680	42.000	41.290	41.850	35.468	2,078,700
2010-05-14	42.170	42.500	41.410	41.610	35.265	2,573,900
2010-05-13	42.990	43.030	42.420	42.420	35.951	1,018,600
2010-05-12	42.600	43.000	42.510	42.990	36.434	1,314,300
2010-05-11	41.970	42.980	41.930	42.400	35.934	1,467,800

← NewerPage 69 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.