Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	41.310	41.520	40.600	41.520	34.803	1,725,700
2009-08-19	40.690	41.530	40.670	41.330	34.644	1,746,700
2009-08-18	41.180	41.360	40.910	41.270	34.594	2,594,000
2009-08-17	40.620	41.450	40.470	41.160	34.501	2,544,300
2009-08-14	41.300	41.330	40.930	41.200	34.535	2,074,200
2009-08-13	41.330	41.610	41.060	41.540	34.820	1,623,400
2009-08-12	40.980	41.840	40.870	41.580	34.853	2,478,400
2009-08-11	40.250	41.530	40.240	41.210	34.543	3,344,000
2009-08-10	40.480	40.840	40.240	40.550	33.990	2,206,000
2009-08-07	40.220	40.870	40.020	40.800	34.200	3,683,500
2009-08-06	40.430	40.430	39.790	40.160	33.663	2,949,800
2009-08-05	39.930	40.210	39.720	40.140	33.646	4,090,100
2009-08-04	39.620	40.000	39.290	39.900	33.445	2,981,000
2009-08-03	39.760	40.290	39.180	39.420	33.043	2,889,400
2009-07-31	39.440	39.750	39.240	39.450	33.068	2,736,200
2009-07-30	40.110	40.580	38.960	39.640	33.227	5,597,000
2009-07-29	38.020	40.030	37.880	39.890	33.311	5,601,300
2009-07-28	37.270	38.220	37.210	38.090	31.808	2,396,700
2009-07-27	36.890	37.460	36.710	37.410	31.240	2,587,100
2009-07-24	36.910	37.250	36.850	36.920	30.831	2,891,900
2009-07-23	36.940	37.760	36.930	37.160	31.031	3,421,000
2009-07-22	36.750	37.340	36.740	36.840	30.764	2,480,700
2009-07-21	37.470	37.810	36.930	37.130	31.006	2,215,300
2009-07-20	37.740	38.690	37.110	37.350	31.190	2,672,200
2009-07-17	38.220	38.370	37.390	37.720	31.499	2,620,600
2009-07-16	37.690	38.440	37.650	38.260	31.950	2,402,800
2009-07-15	37.780	38.170	37.470	37.930	31.674	3,378,500
2009-07-14	37.430	37.600	36.780	37.570	31.374	1,764,700
2009-07-13	36.750	37.510	36.580	37.510	31.324	3,435,000
2009-07-10	36.750	36.910	36.450	36.680	30.631	2,081,100
2009-07-09	36.940	37.560	36.570	36.830	30.756	2,184,100
2009-07-08	36.770	37.000	36.360	36.810	30.739	3,085,100
2009-07-07	37.260	37.580	36.570	36.590	30.555	2,244,800
2009-07-06	36.420	37.380	36.420	37.380	31.215	2,295,900
2009-07-02	37.180	37.830	36.560	36.560	30.530	2,150,500
2009-07-01	37.890	38.150	37.140	37.910	31.658	1,815,900
2009-06-30	37.640	38.000	37.130	37.870	31.624	2,504,000
2009-06-29	37.040	37.860	37.040	37.700	31.482	3,103,700
2009-06-26	37.580	37.640	36.840	37.000	30.898	2,181,700
2009-06-25	37.150	37.670	36.870	37.560	31.365	2,126,100
2009-06-24	37.630	37.690	36.980	37.200	31.065	2,577,600
2009-06-23	37.560	37.900	37.260	37.520	31.332	2,150,200
2009-06-22	37.350	37.960	37.110	37.430	31.257	3,251,300
2009-06-19	37.140	37.870	37.000	37.630	31.424	3,778,900
2009-06-18	36.650	37.020	36.480	36.960	30.864	1,794,000
2009-06-17	36.160	37.080	36.110	36.590	30.555	2,705,300
2009-06-16	36.470	36.800	36.190	36.240	30.263	4,000,300
2009-06-15	36.840	36.880	36.410	36.420	30.413	3,302,800
2009-06-12	36.810	37.070	36.410	36.990	30.889	2,114,300
2009-06-11	36.910	37.020	36.190	36.860	30.781	2,279,200
2009-06-10	36.910	36.910	36.490	36.770	30.706	1,980,100
2009-06-09	36.640	37.020	36.340	36.810	30.739	2,249,700
2009-06-08	36.230	36.700	36.120	36.610	30.572	2,050,700
2009-06-05	36.430	36.790	35.970	36.330	30.338	2,798,400
2009-06-04	36.000	36.470	35.470	36.060	30.113	3,458,800
2009-06-03	35.650	36.080	35.530	35.770	29.871	2,213,400
2009-06-02	35.420	36.290	35.420	35.820	29.912	4,070,100
2009-06-01	36.250	36.360	35.490	35.650	29.770	3,168,700
2009-05-29	35.480	36.000	34.920	36.000	30.063	3,289,700
2009-05-28	35.500	35.720	34.810	35.500	29.645	4,114,200

← NewerPage 73 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.