Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	42.730	42.730	41.600	42.340	35.883	2,107,000
2010-05-07	40.010	41.500	40.010	41.130	34.858	3,326,500
2010-05-06	41.900	42.120	40.110	41.140	34.866	4,216,200
2010-05-05	41.930	42.490	41.780	42.010	35.604	1,743,900
2010-05-04	41.890	42.310	41.540	42.040	35.629	2,416,100
2010-05-03	42.690	42.690	41.900	42.410	35.943	1,690,100
2010-04-30	43.260	43.500	42.090	42.460	35.985	3,751,600
2010-04-29	43.530	44.140	43.350	44.000	37.290	2,812,000
2010-04-28	43.300	43.700	43.060	43.470	36.714	1,544,500
2010-04-27	43.610	44.090	42.950	43.030	36.342	1,463,400
2010-04-26	44.070	44.300	43.810	43.810	37.001	902,000
2010-04-23	44.230	44.250	43.870	44.080	37.229	1,085,800
2010-04-22	43.910	44.340	43.520	44.260	37.381	1,044,700
2010-04-21	43.940	44.160	43.760	44.120	37.263	1,122,600
2010-04-20	43.410	44.050	43.340	44.010	37.170	1,456,600
2010-04-19	42.910	43.360	42.880	43.340	36.604	1,179,300
2010-04-16	43.410	43.930	43.080	43.080	36.385	2,449,400
2010-04-15	43.160	43.560	42.990	43.410	36.663	1,706,100
2010-04-14	43.390	43.500	43.130	43.310	36.579	1,232,700
2010-04-13	43.350	43.450	43.180	43.360	36.621	775,900
2010-04-12	43.010	43.420	42.990	43.420	36.672	852,400
2010-04-09	43.230	43.370	43.060	43.140	36.435	1,013,000
2010-04-08	43.010	43.250	42.980	43.180	36.469	1,167,700
2010-04-07	42.980	43.250	42.840	43.070	36.376	1,074,900
2010-04-06	42.880	43.130	42.830	43.010	36.325	918,600
2010-04-05	42.990	43.000	42.810	42.930	36.258	596,900
2010-04-01	42.810	43.000	42.610	42.990	36.309	1,146,900
2010-03-31	42.570	42.940	42.570	42.710	36.072	1,004,800
2010-03-30	42.990	43.160	42.830	42.890	36.224	1,231,500
2010-03-29	42.590	43.060	42.470	42.900	36.233	1,672,700
2010-03-26	42.410	42.770	42.390	42.580	35.962	1,233,900
2010-03-25	42.610	42.790	42.440	42.590	35.971	1,145,700
2010-03-24	42.750	42.780	42.360	42.420	35.827	1,328,300
2010-03-23	42.490	42.890	42.480	42.890	36.224	935,700
2010-03-22	41.840	42.800	41.620	42.690	36.055	1,786,100
2010-03-19	42.650	42.680	42.340	42.650	36.021	3,298,600
2010-03-18	42.020	42.350	42.000	42.340	35.760	1,454,200
2010-03-17	41.870	42.200	41.800	42.020	35.489	1,394,400
2010-03-16	41.730	41.950	41.600	41.880	35.371	1,077,000
2010-03-15	41.390	41.920	41.280	41.900	35.388	1,767,200
2010-03-12	41.490	41.780	41.310	41.540	35.084	1,766,000
2010-03-11	40.970	41.320	40.830	41.320	34.898	1,361,100
2010-03-10	41.320	41.340	40.780	40.970	34.602	1,128,100
2010-03-09	41.330	41.550	41.160	41.310	34.890	1,182,800
2010-03-08	41.400	41.550	41.290	41.430	34.991	1,111,200
2010-03-05	41.010	41.490	40.650	41.460	35.016	1,427,600
2010-03-04	40.860	40.990	40.630	40.840	34.493	911,800
2010-03-03	41.000	41.180	40.760	40.840	34.493	937,600
2010-03-02	40.920	40.990	40.710	40.940	34.577	743,200
2010-03-01	40.830	41.070	40.740	40.980	34.611	994,600
2010-02-26	41.050	41.130	40.870	40.940	34.577	1,446,300
2010-02-25	40.430	41.040	40.290	40.990	34.619	1,621,800
2010-02-24	40.690	40.930	40.370	40.740	34.408	1,544,300
2010-02-23	40.470	40.800	40.250	40.590	34.282	1,739,100
2010-02-22	40.530	40.600	40.350	40.460	34.172	1,147,600
2010-02-19	40.260	40.700	40.000	40.570	34.265	1,829,300
2010-02-18	40.060	40.500	40.060	40.270	34.011	1,394,900
2010-02-17	40.060	40.510	39.490	40.280	34.020	1,909,500
2010-02-16	40.030	40.090	39.440	39.900	33.699	1,358,600
2010-02-12	39.160	39.880	39.160	39.810	33.623	2,295,400

← NewerPage 70 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.