Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	48.480	48.480	46.810	47.760	39.428	2,836,300
2008-09-05	46.130	46.850	45.640	46.850	38.677	1,949,800
2008-09-04	47.420	47.520	46.390	46.490	38.379	1,819,500
2008-09-03	47.440	47.770	47.010	47.650	39.337	1,872,600
2008-09-02	48.020	48.200	46.940	47.510	39.221	2,188,800
2008-08-29	47.680	47.800	47.080	47.490	39.205	3,162,100
2008-08-28	47.770	48.100	47.660	47.980	39.609	2,980,700
2008-08-27	47.990	48.050	47.500	47.810	39.469	2,597,400
2008-08-26	47.400	48.010	47.030	47.970	39.601	2,382,400
2008-08-25	47.700	47.880	47.130	47.250	39.007	1,621,300
2008-08-22	46.970	47.940	46.970	47.920	39.560	2,103,000
2008-08-21	45.950	46.840	45.890	46.700	38.553	1,406,100
2008-08-20	46.930	47.000	45.900	46.790	38.627	2,150,000
2008-08-19	46.700	47.130	46.310	46.690	38.545	3,004,600
2008-08-18	47.290	47.410	46.560	46.850	38.677	2,531,100
2008-08-15	47.500	47.500	46.640	47.400	39.131	1,770,700
2008-08-14	45.700	47.010	45.700	46.870	38.693	1,896,800
2008-08-13	46.710	47.190	46.150	46.590	38.462	2,445,300
2008-08-12	47.230	47.390	46.680	47.070	38.858	2,862,100
2008-08-11	47.400	47.900	47.000	47.580	39.279	3,718,300
2008-08-08	46.600	48.000	46.430	47.580	39.279	3,284,500
2008-08-07	46.790	47.430	46.370	46.550	38.429	3,223,300
2008-08-06	46.780	47.060	46.140	47.000	38.800	2,782,400
2008-08-05	46.030	47.020	45.640	46.880	38.701	2,585,100
2008-08-04	44.600	45.780	44.380	45.270	37.372	2,125,800
2008-08-01	46.000	46.080	44.260	44.830	37.009	3,977,400
2008-07-31	44.980	46.550	44.880	45.800	37.810	2,795,400
2008-07-30	44.930	45.680	44.740	45.380	37.463	2,925,500
2008-07-29	43.810	45.110	43.320	45.000	37.026	3,367,000
2008-07-28	44.480	44.620	43.440	43.500	35.791	2,711,600
2008-07-25	44.890	45.000	43.610	44.690	36.770	2,282,900
2008-07-24	46.090	46.150	44.290	44.450	36.573	3,365,400
2008-07-23	46.140	46.360	45.260	46.160	37.980	3,322,100
2008-07-22	44.580	46.290	44.580	46.160	37.980	3,490,300
2008-07-21	45.840	45.840	44.560	44.990	37.017	2,829,700
2008-07-18	47.780	47.780	44.800	45.870	37.741	5,913,600
2008-07-17	47.150	48.580	46.500	47.660	39.214	3,546,500
2008-07-16	45.500	46.910	44.750	46.810	38.515	3,115,700
2008-07-15	44.860	46.440	44.730	45.230	37.215	3,181,300
2008-07-14	46.170	46.480	45.250	45.410	37.363	2,582,200
2008-07-11	45.160	46.400	44.750	45.800	37.684	2,833,100
2008-07-10	45.390	45.790	44.930	45.510	37.445	3,174,000
2008-07-09	46.000	46.630	45.490	45.570	37.495	4,509,100
2008-07-08	45.640	46.220	45.220	45.950	37.807	5,384,600
2008-07-07	46.970	47.390	45.880	45.920	37.782	3,337,600
2008-07-03	47.220	47.480	46.540	46.650	38.383	1,166,500
2008-07-02	47.100	47.620	46.650	46.670	38.400	1,778,800
2008-07-01	45.630	46.920	45.390	46.920	38.605	2,982,000
2008-06-30	45.650	46.320	45.570	45.940	37.799	2,099,300
2008-06-27	45.700	46.580	45.640	46.430	38.202	2,307,500
2008-06-26	46.090	46.470	45.590	45.650	37.560	2,475,500
2008-06-25	47.130	47.420	46.670	46.800	38.507	2,772,900
2008-06-24	47.160	47.730	46.900	47.180	38.819	2,164,100
2008-06-23	47.220	47.620	47.000	47.220	38.852	1,705,600
2008-06-20	47.420	47.800	47.070	47.070	38.729	2,796,300
2008-06-19	47.230	47.990	46.980	47.910	39.420	2,713,900
2008-06-18	47.200	47.550	46.950	47.160	38.803	1,764,800
2008-06-17	48.330	48.570	47.620	47.620	39.181	1,563,200
2008-06-16	47.790	48.230	47.250	48.170	39.634	1,920,300
2008-06-13	47.600	48.000	47.190	47.830	39.354	2,306,300

← NewerPage 77 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.