Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	624.84	624.84	624.84	624.84	620.94	0
2026-01-27	624.84	624.84	624.84	624.84	620.94	30
2026-01-26	665.98	665.98	665.98	665.98	661.82	0
2026-01-23	665.98	665.98	665.98	665.98	661.82	0
2026-01-22	665.31	665.98	665.31	665.98	661.82	30
2026-01-21	702.19	702.19	702.19	702.19	697.81	0
2026-01-20	702.19	702.19	702.19	702.19	697.81	0
2026-01-19	702.19	702.19	702.19	702.19	697.81	0
2026-01-16	702.19	702.19	702.19	702.19	697.81	0
2026-01-15	702.19	702.19	702.19	702.19	697.81	0
2026-01-14	702.19	702.19	702.19	702.19	697.81	0
2026-01-13	702.19	702.19	702.19	702.19	697.81	0
2026-01-12	703.48	703.48	702.19	702.19	697.81	15
2026-01-09	692.25	692.25	692.25	692.25	687.93	0
2026-01-08	692.25	692.25	692.25	692.25	687.93	0
2026-01-07	692.25	692.25	692.25	692.25	687.93	0
2026-01-06	692.25	692.25	692.25	692.25	687.93	0
2026-01-05	692.25	692.25	692.25	692.25	687.93	0
2026-01-02	692.25	692.25	692.25	692.25	687.93	8
2025-12-30	734.80	734.80	734.80	734.80	730.21	0
2025-12-29	734.80	734.80	734.80	734.80	730.21	7
2025-12-26	680.34	680.34	680.34	680.34	676.09	0
2025-12-23	680.34	680.34	680.34	680.34	676.09	0
2025-12-22	680.34	680.34	680.34	680.34	676.09	0
2025-12-19	680.34	680.34	680.34	680.34	676.09	0
2025-12-18	680.34	680.34	680.34	680.34	676.09	0
2025-12-17	680.34	680.34	680.34	680.34	676.09	62
2025-12-16	655.00	655.00	655.00	655.00	650.91	0
2025-12-15	655.00	655.00	655.00	655.00	650.91	0
2025-12-12	655.00	655.00	655.00	655.00	650.91	0
2025-12-11	655.00	655.00	655.00	655.00	650.91	0
2025-12-10	655.00	655.00	655.00	655.00	650.91	0
2025-12-09	655.00	655.00	655.00	655.00	650.91	0
2025-12-08	655.00	655.00	655.00	655.00	650.91	0
2025-12-05	656.00	656.99	655.00	655.00	650.91	3
2025-12-04	649.35	649.35	649.35	649.35	645.30	0
2025-12-03	650.00	650.00	649.35	649.35	644.05	7
2025-12-02	650.00	650.00	650.00	650.00	644.69	1
2025-12-01	674.69	674.69	674.69	674.69	669.18	0
2025-11-28	674.69	674.69	674.69	674.69	669.18	0
2025-11-27	674.69	674.69	674.69	674.69	669.18	0
2025-11-26	674.69	674.69	674.69	674.69	669.18	8
2025-11-25	672.52	672.52	672.52	672.52	667.03	0
2025-11-24	672.52	672.52	672.52	672.52	667.03	3
2025-11-21	663.68	663.68	663.68	663.68	658.26	0
2025-11-19	663.68	663.68	663.68	663.68	658.26	0
2025-11-18	663.68	663.68	663.68	663.68	658.26	0
2025-11-17	663.68	663.68	663.68	663.68	658.26	11
2025-11-14	660.66	660.66	660.66	660.66	655.26	0
2025-11-13	660.66	660.66	660.66	660.66	655.26	0
2025-11-12	660.66	660.66	660.66	660.66	655.26	0
2025-11-11	660.66	660.66	660.66	660.66	655.26	10
2025-11-10	657.00	657.00	657.00	657.00	651.63	0
2025-11-07	657.00	657.00	657.00	657.00	651.63	0
2025-11-06	657.00	657.00	657.00	657.00	651.63	1
2025-11-05	672.00	672.00	672.00	672.00	666.51	58
2025-11-04	667.55	672.00	666.25	672.00	666.51	58
2025-11-03	746.32	746.32	746.32	746.32	740.22	0
2025-10-31	746.32	746.32	746.32	746.32	740.22	0
2025-10-30	746.32	746.32	746.32	746.32	740.22	0

← NewerPage 4 of 21 · 1,251 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.