Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	43.880	44.850	42.890	43.770	36.276	4,583,300
2008-12-01	45.800	46.000	42.880	43.090	35.712	4,583,200
2008-11-28	45.440	45.710	44.580	45.300	37.544	1,308,400
2008-11-26	42.680	45.630	42.680	45.440	37.660	3,207,900
2008-11-25	44.860	44.870	43.250	44.430	36.823	3,828,200
2008-11-24	42.450	44.640	41.430	44.190	36.624	6,692,600
2008-11-21	41.510	42.480	39.630	42.180	34.958	7,157,800
2008-11-20	42.400	45.000	40.190	40.440	33.516	8,699,300
2008-11-19	41.100	44.870	41.100	42.740	35.422	5,448,300
2008-11-18	41.490	43.010	41.300	42.840	35.505	3,884,500
2008-11-17	41.910	42.980	41.320	41.470	34.369	3,758,900
2008-11-14	40.710	44.290	40.230	42.160	34.941	5,962,100
2008-11-13	40.350	40.990	39.630	40.600	33.648	5,433,000
2008-11-12	39.600	40.300	39.370	39.870	33.043	3,077,600
2008-11-11	39.700	40.870	39.180	40.110	33.242	3,103,700
2008-11-10	40.790	41.350	39.300	39.770	32.960	2,213,500
2008-11-07	40.440	40.770	39.290	40.250	33.358	2,951,500
2008-11-06	41.440	42.000	39.970	40.160	33.284	3,617,800
2008-11-05	42.210	43.420	41.280	41.490	34.386	3,912,000
2008-11-04	42.350	43.180	42.020	42.800	35.472	3,059,400
2008-11-03	41.960	41.960	40.720	41.760	34.610	2,152,200
2008-10-31	38.980	42.500	38.340	42.300	35.057	9,304,000
2008-10-30	38.580	40.200	37.310	38.100	31.576	3,999,800
2008-10-29	37.570	39.560	37.000	38.410	31.709	6,637,700
2008-10-28	35.210	37.230	34.650	36.500	30.132	3,860,300
2008-10-27	34.680	35.740	34.000	34.550	28.522	2,768,900
2008-10-24	32.830	35.870	32.830	34.850	28.770	4,438,800
2008-10-23	36.000	37.100	34.460	35.590	29.381	6,678,300
2008-10-22	36.800	37.580	35.940	36.750	30.339	3,599,700
2008-10-21	37.370	38.570	37.190	38.050	31.412	4,045,800
2008-10-20	37.840	38.670	36.110	37.960	31.338	3,512,200
2008-10-17	36.950	38.720	36.060	36.910	30.471	3,546,000
2008-10-16	36.860	38.080	35.390	37.550	30.999	4,879,400
2008-10-15	39.040	39.800	37.400	37.610	31.049	2,848,700
2008-10-14	40.930	42.740	39.100	39.970	32.997	4,315,300
2008-10-13	39.980	42.920	38.870	39.910	32.947	4,084,400
2008-10-10	38.670	41.000	34.950	39.980	33.005	6,300,800
2008-10-09	42.340	44.190	39.600	39.600	32.691	5,333,200
2008-10-08	49.920	49.920	38.000	42.420	35.019	5,080,100
2008-10-07	42.260	42.450	38.920	39.180	32.345	3,600,600
2008-10-06	43.180	45.980	41.630	42.350	34.962	3,460,200
2008-10-03	44.350	46.470	43.910	44.060	36.373	2,435,500
2008-10-02	42.490	43.770	41.420	43.380	35.812	2,479,500
2008-10-01	44.800	44.800	42.530	42.760	35.300	2,268,500
2008-09-30	44.400	46.090	44.210	44.960	37.116	3,099,000
2008-09-29	45.100	46.360	43.710	43.710	36.084	3,187,800
2008-09-26	47.750	48.000	45.950	46.540	38.421	2,077,400
2008-09-25	46.500	47.780	46.250	47.510	39.221	3,227,400
2008-09-24	46.250	46.820	44.720	45.340	37.430	2,660,500
2008-09-23	46.700	47.410	46.200	46.670	38.528	1,992,300
2008-09-22	46.000	47.090	45.650	46.630	38.495	2,139,200
2008-09-19	48.520	50.000	44.810	46.310	38.231	7,030,500
2008-09-18	45.960	47.740	44.750	47.490	39.205	6,914,000
2008-09-17	45.680	47.590	44.970	45.220	37.331	6,888,800
2008-09-16	44.600	47.480	44.590	46.750	38.594	5,512,900
2008-09-15	46.470	47.290	45.410	45.410	37.488	3,975,900
2008-09-12	46.200	46.610	45.870	46.470	38.363	3,049,400
2008-09-11	45.320	46.670	45.270	46.580	38.454	3,696,700
2008-09-10	46.210	46.830	45.590	46.140	38.090	2,552,100
2008-09-09	47.440	47.790	45.900	45.930	37.917	3,493,500

← NewerPage 76 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.