Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	559.44	559.44	559.44	559.44	557.16	0
2026-04-27	559.44	559.44	559.44	559.44	557.16	0
2026-04-24	559.44	559.44	559.44	559.44	557.16	0
2026-04-23	559.44	559.44	559.44	559.44	557.16	0
2026-04-22	559.44	559.44	559.44	559.44	557.16	0
2026-04-20	559.44	559.44	559.44	559.44	557.16	0
2026-04-17	559.44	559.44	559.44	559.44	557.16	0
2026-04-16	559.44	559.44	559.44	559.44	557.16	1
2026-04-15	553.82	553.82	553.82	553.82	551.56	1
2026-04-14	553.82	553.82	553.82	553.82	551.56	0
2026-04-13	553.82	553.82	553.82	553.82	551.56	0
2026-04-10	553.82	553.82	553.82	553.82	551.56	0
2026-04-09	553.82	553.82	553.82	553.82	551.56	1
2026-04-08	590.94	590.94	590.94	590.94	588.53	0
2026-04-07	590.94	590.94	590.94	590.94	588.53	0
2026-04-06	590.94	590.94	590.94	590.94	588.53	0
2026-04-02	590.94	590.94	590.94	590.94	588.53	0
2026-04-01	590.94	590.94	590.94	590.94	588.53	0
2026-03-31	590.94	590.94	590.94	590.94	588.53	0
2026-03-30	590.94	590.94	590.94	590.94	588.53	0
2026-03-27	590.94	590.94	590.94	590.94	588.53	0
2026-03-26	590.94	590.94	590.94	590.94	588.53	0
2026-03-25	590.94	590.94	590.94	590.94	588.53	0
2026-03-24	590.94	590.94	590.94	590.94	588.53	0
2026-03-23	590.94	590.94	590.94	590.94	588.53	0
2026-03-20	590.94	590.94	590.94	590.94	588.53	0
2026-03-19	590.94	590.94	590.94	590.94	588.53	0
2026-03-18	590.94	590.94	590.94	590.94	588.53	0
2026-03-17	590.94	590.94	590.94	590.94	588.53	0
2026-03-16	590.94	590.94	590.94	590.94	588.53	0
2026-03-13	590.94	590.94	590.94	590.94	588.53	0
2026-03-12	590.94	590.94	590.94	590.94	588.53	0
2026-03-11	590.94	590.94	590.94	590.94	588.53	0
2026-03-10	590.94	590.94	590.94	590.94	588.53	0
2026-03-09	590.94	590.94	590.94	590.94	588.53	0
2026-03-06	590.94	590.94	590.94	590.94	588.53	0
2026-03-05	590.94	590.94	590.94	590.94	588.53	0
2026-03-04	590.94	590.94	590.94	590.94	587.25	0
2026-03-03	606.52	606.52	590.94	590.94	587.25	4
2026-03-02	595.90	595.90	595.90	595.90	592.18	2
2026-02-27	555.01	555.01	555.01	555.01	551.55	0
2026-02-26	555.01	555.01	555.01	555.01	551.55	0
2026-02-25	555.01	555.01	555.01	555.01	551.55	0
2026-02-24	555.01	555.01	555.01	555.01	551.55	0
2026-02-23	555.01	555.01	555.01	555.01	551.55	0
2026-02-20	555.01	555.01	555.01	555.01	551.55	0
2026-02-19	555.01	555.01	555.01	555.01	551.55	0
2026-02-18	555.01	555.01	555.01	555.01	551.55	0
2026-02-13	555.01	555.01	555.01	555.01	551.55	0
2026-02-12	555.01	555.01	555.01	555.01	551.55	0
2026-02-11	555.01	555.01	555.01	555.01	551.55	0
2026-02-10	555.01	555.01	555.01	555.01	551.55	27
2026-02-09	658.00	658.00	658.00	658.00	653.89	0
2026-02-06	658.00	658.00	658.00	658.00	653.89	0
2026-02-05	658.00	658.00	658.00	658.00	653.89	1
2026-02-04	661.44	661.44	661.44	661.44	657.31	0
2026-02-03	661.44	661.44	661.44	661.44	657.31	0
2026-02-02	661.44	661.44	661.44	661.44	657.31	0
2026-01-30	661.44	661.44	661.44	661.44	657.31	1
2026-01-29	624.84	624.84	624.84	624.84	620.94	0

← NewerPage 3 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	1.2522 USD
2026-06-03	1.2676 USD
2026-03-05	1.2847 USD
2025-12-04	1.2594 USD
2025-09-04	1.2159 USD
2025-06-05	1.2554 USD
2025-03-06	1.3057 USD
2024-12-05	1.2937 USD
2024-09-05	1.1643 USD
2024-06-06	1.1339 USD
2024-02-29	1.0525 USD
2023-11-30	0.9621 USD
2023-08-31	0.9342 USD
2023-06-01	1.3179 USD
2023-03-02	1.4427 USD
2022-12-01	1.3554 USD
2022-09-01	1.3352 USD
2022-06-02	1.3121 USD
2022-03-03	1.2664 USD
2021-12-02	1.3685 USD
2021-09-02	1.2798 USD
2021-06-02	1.2088 USD
2020-09-03	1.1914 USD
2020-06-04	1.2029 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.