Aon plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	41.830	41.950	40.540	40.540	33.249	2,383,300
2008-03-18	39.730	41.130	39.330	41.100	33.708	3,090,600
2008-03-17	38.910	40.060	38.350	39.680	32.543	2,829,800
2008-03-14	41.510	41.630	39.620	39.940	32.756	2,538,100
2008-03-13	40.340	41.580	40.240	41.380	33.937	1,438,700
2008-03-12	41.400	41.920	41.030	41.050	33.667	1,794,800
2008-03-11	40.560	41.160	39.870	41.090	33.700	2,306,100
2008-03-10	40.240	40.590	39.890	40.010	32.814	2,224,900
2008-03-07	39.720	40.660	39.470	40.240	33.002	2,225,500
2008-03-06	40.890	41.150	40.040	40.120	32.904	2,157,400
2008-03-05	41.510	41.820	40.610	41.060	33.675	2,467,000
2008-03-04	40.860	41.730	40.820	41.510	34.044	2,514,300
2008-03-03	41.470	41.510	40.750	41.280	33.855	2,134,100
2008-02-29	42.250	42.280	41.330	41.610	34.126	3,170,900
2008-02-28	43.020	43.230	42.560	42.850	35.143	2,587,900
2008-02-27	42.540	43.730	42.470	43.410	35.602	3,072,300
2008-02-26	43.010	43.300	42.550	42.810	35.110	2,673,700
2008-02-25	42.930	43.500	42.500	43.360	35.561	2,882,400
2008-02-22	42.470	43.110	42.070	43.110	35.356	3,339,400
2008-02-21	43.050	43.130	42.270	42.530	34.881	3,583,500
2008-02-20	41.670	43.100	41.550	42.930	35.209	2,384,400
2008-02-19	42.890	42.900	41.610	41.960	34.413	3,252,000
2008-02-15	41.860	42.620	41.300	42.490	34.848	2,154,100
2008-02-14	41.670	42.130	40.990	41.600	34.118	2,338,100
2008-02-13	42.400	42.490	41.480	41.740	34.233	3,297,700
2008-02-12	41.780	42.330	41.300	42.060	34.495	3,104,400
2008-02-11	41.800	41.970	40.710	41.440	33.987	3,815,400
2008-02-08	42.700	42.700	41.440	41.900	34.364	2,465,200
2008-02-07	42.850	43.970	42.300	43.010	35.274	2,761,200
2008-02-06	43.140	43.450	42.420	42.860	35.151	1,591,700
2008-02-05	43.450	44.000	42.930	42.930	35.209	1,352,900
2008-02-04	44.660	44.990	44.280	44.330	36.357	1,236,100
2008-02-01	43.470	44.880	43.240	44.830	36.767	1,820,600
2008-01-31	42.130	44.010	41.750	43.330	35.537	2,423,400
2008-01-30	43.460	44.290	42.580	42.720	35.036	3,163,800
2008-01-29	43.700	43.940	43.000	43.550	35.594	2,130,200
2008-01-28	42.790	43.600	42.470	43.530	35.578	1,534,200
2008-01-25	43.490	43.500	42.460	42.630	34.842	1,705,800
2008-01-24	44.070	44.070	42.940	43.330	35.414	3,074,700
2008-01-23	42.230	44.050	42.110	43.790	35.790	3,920,400
2008-01-22	41.550	43.880	41.550	43.370	35.447	3,116,600
2008-01-18	43.670	44.000	42.540	43.420	35.488	3,086,200
2008-01-17	44.840	44.970	43.230	43.330	35.414	2,894,500
2008-01-16	44.020	45.150	43.980	44.710	36.542	2,125,100
2008-01-15	44.340	44.690	43.970	44.060	36.011	1,479,000
2008-01-14	45.440	45.440	44.430	44.980	36.763	1,388,200
2008-01-11	45.150	45.800	44.650	45.170	36.918	1,507,100
2008-01-10	44.900	46.050	44.650	45.510	37.196	1,939,800
2008-01-09	44.430	45.150	43.740	45.150	36.902	2,266,000
2008-01-08	45.300	45.690	44.440	44.510	36.379	2,154,400
2008-01-07	45.750	45.840	44.810	45.240	36.975	2,459,000
2008-01-04	45.220	46.290	44.440	45.470	37.163	2,646,900
2008-01-03	46.680	46.680	45.870	46.080	37.662	3,070,300
2008-01-02	47.570	47.770	46.310	46.440	37.956	2,553,200

← NewerPage 79 of 79 · 4,734 trading days

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.