Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	47.600	48.000	47.190	47.830	39.354	2,306,300
2008-06-12	46.370	47.320	46.370	47.140	38.786	2,265,600
2008-06-11	47.000	47.230	45.860	45.950	37.807	2,242,600
2008-06-10	46.600	47.500	46.420	47.260	38.885	1,633,700
2008-06-09	46.690	47.430	46.500	46.820	38.523	1,942,500
2008-06-06	47.860	48.050	46.500	46.590	38.334	2,600,900
2008-06-05	46.920	48.170	46.910	48.170	39.634	1,762,200
2008-06-04	46.370	46.940	46.140	46.680	38.408	1,837,000
2008-06-03	46.730	46.990	46.290	46.460	38.227	2,217,000
2008-06-02	47.200	47.200	46.020	46.370	38.153	1,793,600
2008-05-30	47.150	47.380	46.750	47.190	38.827	1,815,100
2008-05-29	46.470	47.500	46.230	47.390	38.992	1,640,400
2008-05-28	46.000	46.540	45.840	46.420	38.194	2,661,900
2008-05-27	46.230	46.870	46.180	46.650	38.383	1,505,900
2008-05-23	46.400	46.780	46.300	46.430	38.202	1,574,700
2008-05-22	45.930	46.600	45.650	46.520	38.276	2,378,600
2008-05-21	46.900	47.390	46.170	46.170	37.988	2,586,000
2008-05-20	47.000	47.200	46.610	46.780	38.490	1,688,300
2008-05-19	47.160	47.780	47.040	47.100	38.753	1,682,900
2008-05-16	47.470	47.470	47.010	47.160	38.803	1,610,400
2008-05-15	46.840	47.520	46.800	47.490	39.074	1,790,800
2008-05-14	46.780	47.400	46.600	47.000	38.671	1,210,000
2008-05-13	46.570	47.190	46.570	46.750	38.465	1,366,800
2008-05-12	46.330	46.850	46.320	46.780	38.490	1,673,400
2008-05-09	45.790	46.740	45.750	46.300	38.095	1,186,900
2008-05-08	46.190	46.690	45.970	46.340	38.128	1,709,000
2008-05-07	47.370	47.390	46.160	46.290	38.087	1,591,700
2008-05-06	45.850	47.350	45.820	47.190	38.827	1,717,600
2008-05-05	46.260	46.940	46.110	46.710	38.432	1,590,600
2008-05-02	47.010	47.500	45.500	46.980	38.655	2,539,000
2008-05-01	45.660	46.790	45.500	46.790	38.498	2,839,600
2008-04-30	46.200	46.320	45.380	45.390	37.346	2,736,000
2008-04-29	46.350	46.540	45.710	46.000	37.848	2,141,000
2008-04-28	46.230	46.710	46.070	46.600	38.219	2,566,700
2008-04-25	46.670	46.800	46.000	46.640	38.251	2,220,400
2008-04-24	45.900	47.270	45.900	46.670	38.276	2,482,700
2008-04-23	45.230	46.150	45.230	45.890	37.636	2,505,200
2008-04-22	45.660	45.980	44.950	45.180	37.054	2,765,500
2008-04-21	46.060	46.240	45.310	45.670	37.456	2,758,800
2008-04-18	46.240	46.730	45.680	46.400	38.055	2,648,700
2008-04-17	45.110	45.590	44.930	45.370	37.210	2,267,100
2008-04-16	44.910	45.500	44.670	45.450	37.275	2,400,800
2008-04-15	44.160	44.720	43.850	44.630	36.603	2,169,000
2008-04-14	43.640	44.090	43.440	43.700	35.840	2,353,300
2008-04-11	43.480	44.370	43.480	43.830	35.947	1,965,100
2008-04-10	43.730	44.180	43.420	44.000	36.086	1,986,700
2008-04-09	43.900	44.270	43.630	43.730	35.865	2,645,300
2008-04-08	43.240	44.000	43.010	43.800	35.922	3,441,500
2008-04-07	42.700	43.690	42.700	43.560	35.725	2,741,600
2008-04-04	42.910	43.090	42.180	42.710	35.028	2,571,600
2008-04-03	42.150	42.770	42.150	42.740	35.053	2,502,500
2008-04-02	41.450	42.940	41.200	42.570	34.913	3,480,200
2008-04-01	40.730	41.690	40.720	41.520	34.052	2,778,500
2008-03-31	39.390	40.350	39.300	40.200	32.970	1,718,500
2008-03-28	39.900	40.290	39.470	39.590	32.469	1,634,600
2008-03-27	40.300	40.580	39.650	39.650	32.519	2,382,900
2008-03-26	40.540	41.070	40.140	40.190	32.961	2,019,200
2008-03-25	40.950	41.280	40.050	40.930	33.568	4,007,400
2008-03-24	41.020	41.790	40.710	40.880	33.527	2,148,700
2008-03-20	40.540	41.360	39.960	41.180	33.773	4,786,000

← NewerPage 78 of 79 · 4,734 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.