Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	746.32	746.32	746.32	746.32	740.22	0
2025-10-28	746.32	746.32	746.32	746.32	740.22	0
2025-10-27	746.32	746.32	746.32	746.32	740.22	5
2025-10-24	760.00	760.00	760.00	760.00	753.79	0
2025-10-23	760.00	760.00	760.00	760.00	753.79	0
2025-10-22	760.00	760.00	760.00	760.00	753.79	0
2025-10-21	760.00	760.00	760.00	760.00	753.79	0
2025-10-20	760.00	760.00	760.00	760.00	753.79	0
2025-10-17	760.00	760.00	760.00	760.00	753.79	2
2025-10-16	813.40	813.40	813.40	813.40	806.76	0
2025-10-15	813.40	813.40	813.40	813.40	806.76	0
2025-10-14	813.40	813.40	813.40	813.40	806.76	0
2025-10-13	813.40	813.40	813.40	813.40	806.76	6
2025-10-10	836.40	836.40	836.40	836.40	829.57	0
2025-10-09	836.40	836.40	836.40	836.40	829.57	0
2025-10-08	836.40	836.40	836.40	836.40	829.57	0
2025-10-07	836.40	836.40	836.40	836.40	829.57	1
2025-10-06	828.34	828.34	828.34	828.34	821.57	7
2025-10-03	775.39	775.39	775.39	775.39	769.06	0
2025-10-02	775.39	775.39	775.39	775.39	769.06	0
2025-10-01	775.39	775.39	775.39	775.39	769.06	0
2025-09-30	775.39	775.39	775.39	775.39	769.06	0
2025-09-29	775.39	775.39	775.39	775.39	769.06	0
2025-09-26	775.39	775.39	775.39	775.39	769.06	0
2025-09-25	775.39	775.39	775.39	775.39	769.06	0
2025-09-24	775.39	775.39	775.39	775.39	769.06	0
2025-09-23	775.39	775.39	775.39	775.39	769.06	0
2025-09-22	775.39	775.39	775.39	775.39	769.06	0
2025-09-19	775.39	775.39	775.39	775.39	769.06	0
2025-09-18	775.39	775.39	775.39	775.39	769.06	0
2025-09-17	775.39	775.39	775.39	775.39	769.06	0
2025-09-16	772.80	775.39	772.80	775.39	769.06	70
2025-09-15	780.80	780.80	772.80	772.80	766.49	11
2025-09-12	798.00	800.00	798.00	800.00	793.47	17
2025-09-11	824.58	824.58	824.58	824.58	817.84	0
2025-09-10	824.58	824.58	824.58	824.58	817.84	0
2025-09-09	824.58	824.58	824.58	824.58	817.84	0
2025-09-08	824.58	824.58	824.58	824.58	817.84	0
2025-09-05	824.58	824.58	824.58	824.58	817.84	0
2025-09-04	824.58	824.58	824.58	824.58	817.84	0
2025-09-03	824.58	824.58	824.58	824.58	816.64	0
2025-09-02	824.58	824.58	824.58	824.58	816.64	0
2025-09-01	824.58	824.58	824.58	824.58	816.64	0
2025-08-29	832.45	832.45	818.10	824.58	816.64	11
2025-08-28	832.49	832.49	832.49	832.49	824.47	0
2025-08-27	832.49	832.49	832.49	832.49	824.47	0
2025-08-26	832.49	832.49	832.49	832.49	824.47	0
2025-08-25	832.49	832.49	832.49	832.49	824.47	0
2025-08-22	832.49	832.49	832.49	832.49	824.47	0
2025-08-21	832.49	832.49	832.49	832.49	824.47	0
2025-08-20	832.49	832.49	832.49	832.49	824.47	1
2025-08-19	821.73	821.73	821.73	821.73	813.82	1
2025-08-18	781.31	781.31	781.31	781.31	773.79	0
2025-08-15	781.31	781.31	781.31	781.31	773.79	0
2025-08-14	781.31	781.31	781.31	781.31	773.79	0
2025-08-13	781.31	781.31	781.31	781.31	773.79	0
2025-08-12	781.31	781.31	781.31	781.31	773.79	0
2025-08-11	781.31	781.31	781.31	781.31	773.79	4
2025-08-08	787.80	787.80	787.80	787.80	780.21	0
2025-08-07	783.90	787.80	783.90	787.80	780.21	8

← NewerPage 5 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.