Aon plc - Price History

Monthly price history for AON (Aon plc)

DateAdjusted priceReal price
November 2022 284.49 USD 284.49 USD
October 2022 281.49 USD 281.49 USD
September 2022 267.35 USD 267.87 USD
August 2022 278.72 USD 279.26 USD
July 2022 290.48 USD 291.04 USD
June 2022 268.64 USD 269.68 USD
May 2022 274.61 USD 275.67 USD
April 2022 286.88 USD 287.99 USD
March 2022 323.81 USD 325.63 USD
February 2022 290.50 USD 292.14 USD
January 2022 274.89 USD 276.44 USD
December 2021 298.31 USD 300.56 USD
November 2021 293.56 USD 295.77 USD
October 2021 317.53 USD 319.92 USD
September 2021 283.18 USD 285.77 USD
August 2021 284.26 USD 286.86 USD
July 2021 257.68 USD 260.03 USD
June 2021 236.14 USD 238.76 USD
May 2021 250.59 USD 253.37 USD
April 2021 248.68 USD 251.44 USD
March 2021 227.10 USD 230.11 USD
February 2021 224.73 USD 227.71 USD
January 2021 200.44 USD 203.10 USD
December 2020 208.04 USD 211.27 USD
November 2020 201.76 USD 204.89 USD
October 2020 181.20 USD 184.01 USD
September 2020 202.65 USD 206.30 USD
August 2020 196.45 USD 199.99 USD
July 2020 201.59 USD 205.22 USD
June 2020 188.79 USD 192.60 USD
May 2020 193.05 USD 196.95 USD
April 2020 169.25 USD 172.67 USD
March 2020 161.36 USD 165.04 USD
February 2020 203.36 USD 208.00 USD
January 2020 215.34 USD 220.25 USD
December 2019 203.23 USD 208.29 USD
November 2019 198.67 USD 203.61 USD
October 2019 188.47 USD 193.16 USD
September 2019 188.45 USD 193.57 USD
August 2019 189.69 USD 194.85 USD
July 2019 184.24 USD 189.25 USD
June 2019 187.44 USD 192.98 USD
May 2019 174.90 USD 180.07 USD
April 2019 174.97 USD 180.14 USD
March 2019 165.39 USD 170.70 USD
February 2019 166.20 USD 171.53 USD
January 2019 151.37 USD 156.23 USD
December 2018 140.48 USD 145.36 USD
November 2018 159.56 USD 165.11 USD
October 2018 150.93 USD 156.18 USD
September 2018 148.24 USD 153.78 USD
August 2018 140.32 USD 145.56 USD
July 2018 137.99 USD 143.55 USD
June 2018 131.49 USD 137.17 USD
May 2018 134.08 USD 139.87 USD
April 2018 136.57 USD 142.47 USD
March 2018 134.15 USD 140.33 USD
February 2018 134.14 USD 140.32 USD
January 2018 135.91 USD 142.17 USD
December 2017 127.77 USD 134.00 USD
November 2017 133.70 USD 140.22 USD
October 2017 136.76 USD 143.43 USD
September 2017 138.96 USD 146.10 USD
August 2017 132.36 USD 139.16 USD
July 2017 131.42 USD 138.17 USD
June 2017 126.12 USD 132.95 USD
May 2017 124.18 USD 130.91 USD
April 2017 113.68 USD 119.84 USD
March 2017 112.25 USD 118.69 USD
February 2017 109.38 USD 115.65 USD
January 2017 106.59 USD 112.70 USD
December 2016 105.17 USD 111.53 USD
November 2016 107.60 USD 114.10 USD
October 2016 104.51 USD 110.83 USD
September 2016 105.76 USD 112.49 USD
August 2016 104.68 USD 111.35 USD
July 2016 100.66 USD 107.07 USD
June 2016 102.38 USD 109.23 USD
May 2016 102.42 USD 109.27 USD
April 2016 98.53 USD 105.12 USD
March 2016 97.59 USD 104.45 USD
February 2016 89.04 USD 95.29 USD
January 2016 82.06 USD 87.83 USD
December 2015 85.86 USD 92.21 USD
November 2015 88.21 USD 94.74 USD
October 2015 86.88 USD 93.31 USD
September 2015 82.24 USD 88.61 USD
August 2015 86.73 USD 93.44 USD
July 2015 93.53 USD 100.77 USD
June 2015 92.25 USD 99.68 USD
May 2015 93.67 USD 101.22 USD
April 2015 89.05 USD 96.23 USD
March 2015 88.68 USD 96.12 USD
February 2015 92.59 USD 100.36 USD
January 2015 83.08 USD 90.05 USD
December 2014 87.25 USD 94.83 USD
November 2014 85.10 USD 92.49 USD
October 2014 79.12 USD 86.00 USD
September 2014 80.42 USD 87.67 USD
August 2014 79.95 USD 87.16 USD
July 2014 77.38 USD 84.36 USD
June 2014 82.40 USD 90.09 USD
May 2014 82.26 USD 89.94 USD
April 2014 77.63 USD 84.88 USD
March 2014 76.86 USD 84.28 USD
February 2014 78.06 USD 85.60 USD
January 2014 73.37 USD 80.46 USD
December 2013 76.33 USD 83.89 USD
November 2013 74.28 USD 81.64 USD
October 2013 71.96 USD 79.09 USD
September 2013 67.58 USD 74.44 USD
August 2013 60.27 USD 66.38 USD
July 2013 61.28 USD 67.50 USD
June 2013 58.27 USD 64.35 USD
May 2013 57.65 USD 63.67 USD
April 2013 54.65 USD 60.35 USD
March 2013 55.52 USD 61.50 USD
February 2013 55.15 USD 61.09 USD
January 2013 52.13 USD 57.74 USD
December 2012 50.07 USD 55.61 USD
November 2012 51.14 USD 56.80 USD
October 2012 48.57 USD 53.95 USD
September 2012 46.94 USD 52.29 USD
August 2012 46.64 USD 51.96 USD
July 2012 44.17 USD 49.20 USD
June 2012 41.86 USD 46.78 USD
May 2012 41.61 USD 46.50 USD
April 2012 46.35 USD 51.80 USD
March 2012 43.77 USD 49.06 USD
February 2012 41.76 USD 46.81 USD
January 2012 43.20 USD 48.43 USD
December 2011 41.62 USD 46.80 USD
November 2011 40.88 USD 45.97 USD
October 2011 41.46 USD 46.62 USD
September 2011 37.22 USD 41.98 USD
August 2011 41.44 USD 46.73 USD
July 2011 42.67 USD 48.12 USD
June 2011 45.35 USD 51.30 USD
May 2011 46.10 USD 52.15 USD
April 2011 46.12 USD 52.17 USD
March 2011 46.69 USD 52.96 USD
February 2011 46.40 USD 52.64 USD
January 2011 40.32 USD 45.74 USD
December 2010 40.43 USD 46.01 USD
November 2010 35.25 USD 40.12 USD
October 2010 34.93 USD 39.75 USD
September 2010 34.24 USD 39.11 USD
August 2010 31.73 USD 36.24 USD
July 2010 32.98 USD 37.67 USD
June 2010 32.36 USD 37.12 USD
May 2010 34.41 USD 39.47 USD
April 2010 37.02 USD 42.46 USD
March 2010 37.11 USD 42.71 USD
February 2010 35.57 USD 40.94 USD
January 2010 33.80 USD 38.90 USD
December 2009 33.18 USD 38.34 USD
November 2009 33.52 USD 38.73 USD
October 2009 33.33 USD 38.51 USD
September 2009 35.09 USD 40.69 USD
August 2009 36.01 USD 41.76 USD
July 2009 34.02 USD 39.45 USD
June 2009 32.53 USD 37.87 USD
May 2009 30.93 USD 36.00 USD
April 2009 36.25 USD 42.20 USD
March 2009 34.94 USD 40.82 USD
February 2009 32.73 USD 38.24 USD
January 2009 31.71 USD 37.05 USD
December 2008 38.95 USD 45.68 USD
November 2008 38.62 USD 45.30 USD
October 2008 36.06 USD 42.30 USD
September 2008 38.18 USD 44.96 USD
August 2008 40.33 USD 47.49 USD
July 2008 38.90 USD 45.80 USD
June 2008 38.88 USD 45.94 USD
May 2008 39.94 USD 47.19 USD
April 2008 38.42 USD 45.39 USD
March 2008 33.92 USD 40.20 USD
February 2008 35.11 USD 41.61 USD
January 2008 36.56 USD 43.33 USD
December 2007 40.10 USD 47.69 USD
November 2007 42.01 USD 49.97 USD
October 2007 38.10 USD 45.32 USD
September 2007 37.55 USD 44.81 USD
August 2007 36.30 USD 43.32 USD
July 2007 33.55 USD 40.04 USD
June 2007 35.57 USD 42.61 USD
May 2007 35.83 USD 42.92 USD
April 2007 32.35 USD 38.75 USD
March 2007 31.57 USD 37.96 USD
February 2007 31.31 USD 37.64 USD
January 2007 29.83 USD 35.86 USD
December 2006 29.27 USD 35.34 USD
November 2006 29.55 USD 35.68 USD
October 2006 28.81 USD 34.79 USD
September 2006 27.93 USD 33.87 USD
August 2006 28.51 USD 34.57 USD
July 2006 28.23 USD 34.23 USD
June 2006 28.59 USD 34.82 USD
May 2006 29.27 USD 35.65 USD
April 2006 34.41 USD 41.91 USD
March 2006 33.96 USD 41.51 USD
February 2006 32.40 USD 39.61 USD
January 2006 27.99 USD 34.22 USD
December 2005 29.29 USD 35.95 USD
November 2005 29.66 USD 36.41 USD
October 2005 27.58 USD 33.85 USD
September 2005 26.02 USD 32.08 USD
August 2005 24.27 USD 29.92 USD
July 2005 20.63 USD 25.44 USD
June 2005 20.19 USD 25.04 USD
May 2005 20.10 USD 24.93 USD
April 2005 16.81 USD 20.85 USD
March 2005 18.28 USD 22.84 USD
February 2005 19.62 USD 24.51 USD
January 2005 18.08 USD 22.74 USD
December 2004 18.97 USD 23.86 USD
November 2004 16.80 USD 21.12 USD
October 2004 16.23 USD 20.41 USD
September 2004 22.70 USD 28.74 USD
August 2004 20.49 USD 25.95 USD
July 2004 20.88 USD 26.44 USD
June 2004 22.36 USD 28.47 USD
May 2004 21.70 USD 27.63 USD
April 2004 20.46 USD 26.06 USD
March 2004 21.79 USD 27.91 USD
February 2004 20.48 USD 26.23 USD
January 2004 19.07 USD 24.57 USD
December 2003 18.58 USD 23.94 USD
November 2003 17.03 USD 21.94 USD
October 2003 16.99 USD 21.90 USD
September 2003 16.07 USD 20.85 USD
August 2003 17.11 USD 22.20 USD
July 2003 18.42 USD 24.05 USD
June 2003 18.44 USD 24.08 USD
May 2003 19.65 USD 25.66 USD
April 2003 16.97 USD 22.16 USD
March 2003 15.73 USD 20.68 USD
February 2003 14.80 USD 19.45 USD
January 2003 14.28 USD 18.93 USD
December 2002 14.25 USD 18.89 USD
November 2002 13.76 USD 18.24 USD
October 2002 13.72 USD 18.33 USD
September 2002 15.33 USD 20.49 USD
August 2002 14.78 USD 19.76 USD
July 2002 17.77 USD 23.75 USD
June 2002 21.85 USD 29.48 USD
May 2002 24.78 USD 33.43 USD
April 2002 26.48 USD 35.73 USD
March 2002 25.77 USD 35.00 USD
February 2002 25.50 USD 34.63 USD
January 2002 24.35 USD 33.30 USD
December 2001 25.97 USD 35.52 USD
November 2001 26.20 USD 35.83 USD
October 2001 27.82 USD 38.04 USD
September 2001 30.54 USD 42.00 USD
August 2001 27.02 USD 37.15 USD
July 2001 25.78 USD 35.45 USD
June 2001 25.29 USD 35.00 USD
May 2001 25.29 USD 35.00 USD
April 2001 23.86 USD 33.24 USD
March 2001 25.48 USD 35.50 USD
February 2001 24.59 USD 34.27 USD
January 2001 25.07 USD 35.15 USD
December 2000 24.43 USD 34.25 USD
November 2000 22.15 USD 31.06 USD
October 2000 29.55 USD 41.44 USD
September 2000 27.85 USD 39.25 USD
August 2000 26.39 USD 37.20 USD
July 2000 25.54 USD 36.00 USD
June 2000 21.90 USD 31.06 USD
May 2000 24.77 USD 35.13 USD
April 2000 19.08 USD 27.06 USD
March 2000 22.55 USD 32.25 USD
February 2000 14.73 USD 21.06 USD
January 2000 17.95 USD 25.88 USD
December 1999 27.75 USD 40.00 USD
November 1999 24.76 USD 35.69 USD
October 1999 24.63 USD 35.50 USD
September 1999 20.39 USD 29.56 USD
August 1999 23.02 USD 33.38 USD
July 1999 25.82 USD 37.44 USD
June 1999 28.30 USD 41.25 USD
May 1999 29.50 USD 43.00 USD
April 1999 31.33 USD 45.67 USD
March 1999 28.80 USD 42.17 USD
February 1999 26.83 USD 39.29 USD
January 1999 22.98 USD 33.83 USD
December 1998 25.07 USD 36.92 USD
November 1998 26.09 USD 38.42 USD
October 1998 28.07 USD 41.33 USD
September 1998 29.07 USD 43.00 USD
August 1998 28.17 USD 41.67 USD
July 1998 30.52 USD 45.33 USD
June 1998 31.53 USD 46.83 USD
May 1998 28.75 USD 42.71 USD
April 1998 28.82 USD 43.00 USD
March 1998 28.93 USD 43.17 USD
February 1998 26.73 USD 39.88 USD
January 1998 24.82 USD 37.21 USD
December 1997 26.07 USD 39.08 USD
November 1997 23.52 USD 35.25 USD
October 1997 23.99 USD 35.96 USD
September 1997 23.35 USD 35.17 USD
August 1997 22.55 USD 33.96 USD
July 1997 24.67 USD 37.33 USD
June 1997 22.80 USD 34.50 USD
May 1997 21.48 USD 32.50 USD
April 1997 19.53 USD 29.56 USD
March 1997 17.88 USD 27.22 USD
February 1997 18.50 USD 28.17 USD
January 1997 18.76 USD 28.72 USD
December 1996 18.04 USD 27.61 USD
November 1996 17.67 USD 27.06 USD
October 1996 16.77 USD 25.67 USD
September 1996 15.65 USD 24.11 USD
August 1996 14.57 USD 22.44 USD
July 1996 14.03 USD 21.61 USD
June 1996 14.53 USD 22.56 USD
May 1996 14.42 USD 22.39 USD
April 1996 15.35 USD 23.83 USD
March 1996 14.72 USD 23.00 USD
February 1996 14.79 USD 23.11 USD
January 1996 15.37 USD 24.17 USD
December 1995 14.10 USD 22.17 USD
November 1995 13.32 USD 20.94 USD
October 1995 11.62 USD 18.28 USD
September 1995 11.46 USD 18.17 USD
August 1995 10.93 USD 17.33 USD
July 1995 10.65 USD 16.89 USD
June 1995 10.35 USD 16.56 USD
May 1995 10.14 USD 16.22 USD
April 1995 10.25 USD 16.39 USD
March 1995 10.05 USD 16.22 USD
February 1995 9.57 USD 15.44 USD
January 1995 8.96 USD 14.61 USD
December 1994 8.73 USD 14.22 USD
November 1994 8.62 USD 14.06 USD
October 1994 8.49 USD 13.83 USD
September 1994 9.01 USD 14.83 USD
August 1994 9.25 USD 15.22 USD
July 1994 8.98 USD 14.78 USD
June 1994 9.06 USD 15.06 USD
May 1994 8.86 USD 14.72 USD
April 1994 8.22 USD 13.67 USD
March 1994 8.47 USD 14.22 USD
February 1994 8.80 USD 14.78 USD
January 1994 8.56 USD 14.52 USD
December 1993 8.46 USD 14.33 USD
November 1993 8.65 USD 14.67 USD
October 1993 9.09 USD 15.41 USD
September 1993 9.66 USD 16.52 USD
August 1993 9.62 USD 16.44 USD
July 1993 9.38 USD 16.04 USD
June 1993 9.13 USD 15.74 USD
May 1993 8.96 USD 15.44 USD
April 1993 8.81 USD 15.19 USD
March 1993 9.63 USD 16.74 USD
February 1993 8.73 USD 15.19 USD
January 1993 8.67 USD 15.07 USD
December 1992 9.13 USD 16.00 USD
November 1992 8.51 USD 14.93 USD
October 1992 8.28 USD 14.52 USD
September 1992 8.15 USD 14.41 USD
August 1992 7.52 USD 13.30 USD
July 1992 7.79 USD 13.78 USD
June 1992 7.62 USD 13.59 USD
May 1992 7.10 USD 12.67 USD
April 1992 7.35 USD 13.11 USD
March 1992 6.72 USD 12.11 USD
February 1992 7.03 USD 12.67 USD
January 1992 6.89 USD 12.41 USD
December 1991 6.45 USD 11.74 USD
November 1991 6.01 USD 10.93 USD
October 1991 6.13 USD 11.15 USD
September 1991 5.96 USD 10.96 USD
August 1991 6.10 USD 11.22 USD
July 1991 6.14 USD 11.30 USD
June 1991 6.02 USD 11.19 USD
May 1991 6.52 USD 12.11 USD
April 1991 5.82 USD 10.93 USD
March 1991 5.82 USD 10.93 USD
February 1991 5.48 USD 10.30 USD
January 1991 5.17 USD 9.70 USD
December 1990 5.42 USD 10.30 USD
November 1990 5.38 USD 10.22 USD
October 1990 4.91 USD 9.33 USD
September 1990 4.74 USD 9.11 USD
August 1990 5.39 USD 10.37 USD
July 1990 5.58 USD 10.85 USD
June 1990 5.72 USD 11.11 USD
May 1990 5.98 USD 11.63 USD
April 1990 5.26 USD 10.33 USD
March 1990 5.65 USD 11.11 USD
February 1990 5.64 USD 11.07 USD
January 1990 5.54 USD 11.00 USD
December 1989 6.31 USD 12.52 USD
November 1989 5.81 USD 11.52 USD
October 1989 5.29 USD 10.59 USD
September 1989 5.07 USD 10.15 USD
August 1989 5.16 USD 10.33 USD
July 1989 5.33 USD 10.78 USD
June 1989 5.31 USD 10.74 USD
May 1989 4.98 USD 10.07 USD
April 1989 4.63 USD 9.48 USD
March 1989 4.33 USD 8.85 USD
February 1989 4.11 USD 8.41 USD
January 1989 4.08 USD 8.44 USD
December 1988 4.01 USD 8.30 USD
November 1988 3.94 USD 8.15 USD
October 1988 4.07 USD 8.52 USD
September 1988 3.86 USD 8.07 USD
August 1988 3.88 USD 8.11 USD
July 1988 3.83 USD 8.11 USD
June 1988 3.69 USD 7.81 USD
May 1988 3.48 USD 7.37 USD
April 1988 3.52 USD 7.44 USD
March 1988 3.45 USD 7.41 USD
February 1988 3.61 USD 7.74 USD
January 1988 3.16 USD 6.78 USD
December 1987 3.12 USD 6.78 USD
November 1987 3.18 USD 6.93 USD
October 1987 3.15 USD 6.85 USD
September 1987 3.85 USD 8.37 USD
August 1987 4.02 USD 8.74 USD
July 1987 3.75 USD 8.15 USD
June 1987 3.51 USD 7.63 USD
May 1987 3.35 USD 7.30 USD
April 1987 3.42 USD 7.44 USD
March 1987 3.69 USD 8.02 USD
February 1987 3.93 USD 8.54 USD
January 1987 3.99 USD 8.69 USD
December 1986 3.60 USD 7.82 USD
November 1986 3.75 USD 8.15 USD
October 1986 3.81 USD 8.30 USD
September 1986 3.70 USD 8.05 USD
August 1986 4.01 USD 8.71 USD
July 1986 3.72 USD 8.09 USD
June 1986 4.12 USD 8.96 USD
May 1986 4.03 USD 8.76 USD
April 1986 4.07 USD 8.85 USD
March 1986 4.27 USD 9.30 USD
February 1986 4.08 USD 8.88 USD
January 1986 3.63 USD 7.89 USD
December 1985 3.52 USD 7.67 USD
November 1985 3.47 USD 7.54 USD
October 1985 3.04 USD 6.61 USD
September 1985 2.83 USD 6.15 USD
August 1985 3.02 USD 6.57 USD
July 1985 3.22 USD 7.00 USD
June 1985 3.29 USD 7.16 USD
May 1985 3.25 USD 7.07 USD
April 1985 3.02 USD 6.57 USD
March 1985 2.98 USD 6.49 USD
February 1985 3.00 USD 6.52 USD
January 1985 2.75 USD 5.98 USD
December 1984 2.60 USD 5.65 USD
November 1984 2.44 USD 5.30 USD
October 1984 2.59 USD 5.63 USD
September 1984 2.43 USD 5.28 USD
August 1984 2.29 USD 4.98 USD
July 1984 1.91 USD 4.15 USD
June 1984 2.01 USD 4.46 USD
May 1984 1.97 USD 4.37 USD
April 1984 2.26 USD 5.00 USD
March 1984 2.09 USD 4.70 USD
February 1984 2.14 USD 4.81 USD
January 1984 2.24 USD 5.13 USD
December 1983 2.61 USD 5.96 USD
November 1983 2.51 USD 5.74 USD
October 1983 2.32 USD 5.30 USD
September 1983 2.29 USD 5.30 USD
August 1983 2.17 USD 5.02 USD
July 1983 1.92 USD 4.44 USD
June 1983 2.11 USD 4.96 USD
May 1983 2.12 USD 4.98 USD
April 1983 2.15 USD 5.15 USD
March 1983 2.01 USD 4.81 USD
February 1983 1.91 USD 4.57 USD
January 1983 1.80 USD 4.30 USD
December 1982 1.68 USD 4.09 USD
November 1982 1.69 USD 4.11 USD
October 1982 1.59 USD 3.87 USD
September 1982 1.32 USD 3.22 USD
August 1982 1.32 USD 3.22 USD
July 1982 1.27 USD 3.09 USD
June 1982 1.12 USD 2.72 USD
May 1982 1.29 USD 3.15 USD
April 1982 1.26 USD 3.07 USD
March 1982 1.29 USD 3.13 USD
February 1982 1.23 USD 3.00 USD
January 1982 1.38 USD 3.35 USD
December 1981 1.46 USD 3.56 USD
November 1981 1.39 USD 3.37 USD
October 1981 1.29 USD 3.15 USD
September 1981 1.26 USD 3.07 USD
August 1981 1.23 USD 3.00 USD
July 1981 1.29 USD 3.13 USD
June 1981 1.29 USD 3.15 USD
May 1981 1.28 USD 3.11 USD
April 1981 1.27 USD 3.09 USD
March 1981 1.31 USD 3.19 USD
February 1981 1.07 USD 2.59 USD
January 1981 1.07 USD 2.61 USD
December 1980 1.07 USD 2.61 USD
November 1980 1.07 USD 2.61 USD
October 1980 1.12 USD 2.72 USD
September 1980 1.16 USD 2.83 USD
August 1980 1.17 USD 2.85 USD
July 1980 1.20 USD 2.91 USD
June 1980 1.16 USD 2.83 USD

AON

List: Contenders

Price: 302.96USD

52 week range price:
246.21
341.98

Dividend Yield: 0.70%

5-year range yield:
0.64%
1.20%

Forward Dividend Yield: 0.73%

Payout Ratio: 15.44%

Payout Ratio Range:
15.44%
47.20%

Dividend Per Share: 2.24 USD

Earnings Per Share: 14.51 USD

P/E Ratio: 23.93

Exchange: NYQ

Sector: Financial Services

Industry: Insurance Brokers

Volume: 262996

Ebitda: 616.0 million

Market Capitalization: 63.5 billion

Average Dividend Frequency: 4

Years Paying Dividends: 40

DGR3: 1.01%

DGR5: 10.27%

DGR10: 13.67%

DGR20: 5.16%

Links: