Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	790.92	790.92	790.92	790.92	783.30	0
2025-08-05	790.92	790.92	790.92	790.92	783.30	2
2025-08-04	874.65	874.65	874.65	874.65	866.23	0
2025-08-01	874.65	874.65	874.65	874.65	866.23	0
2025-07-31	874.65	874.65	874.65	874.65	866.23	0
2025-07-30	874.65	874.65	874.65	874.65	866.23	0
2025-07-29	874.65	874.65	874.65	874.65	866.23	0
2025-07-28	874.65	874.65	874.65	874.65	866.23	0
2025-07-25	852.55	875.50	850.85	874.65	866.23	1,571
2025-07-24	855.00	855.00	855.00	855.00	846.77	0
2025-07-23	855.00	855.00	855.00	855.00	846.77	1
2025-07-22	855.00	855.00	855.00	855.00	846.77	0
2025-07-21	855.00	855.00	855.00	855.00	846.77	0
2025-07-18	855.00	855.00	855.00	855.00	846.77	0
2025-07-17	855.00	855.00	855.00	855.00	846.77	0
2025-07-16	855.00	855.00	855.00	855.00	846.77	0
2025-07-15	855.00	855.00	855.00	855.00	846.77	0
2025-07-14	855.00	855.00	855.00	855.00	846.77	0
2025-07-11	855.00	855.00	855.00	855.00	846.77	0
2025-07-10	855.00	855.00	855.00	855.00	846.77	0
2025-07-09	855.00	855.00	855.00	855.00	846.77	3
2025-07-08	869.46	869.46	869.46	869.46	861.09	0
2025-07-07	869.46	869.46	869.46	869.46	861.09	0
2025-07-04	869.46	869.46	869.46	869.46	861.09	0
2025-07-03	869.46	869.46	869.46	869.46	861.09	1
2025-07-02	854.91	854.91	854.91	854.91	846.68	2
2025-07-01	881.31	881.31	881.31	881.31	872.82	2
2025-06-30	903.35	903.35	903.35	903.35	894.65	0
2025-06-27	903.35	903.35	903.35	903.35	894.65	0
2025-06-26	903.35	903.35	903.35	903.35	894.65	0
2025-06-25	903.35	903.35	903.35	903.35	894.65	0
2025-06-24	903.35	903.35	903.35	903.35	894.65	2
2025-06-23	891.44	892.00	891.44	892.00	883.41	4
2025-06-20	878.70	878.70	878.70	878.70	870.24	0
2025-06-18	878.70	878.70	878.70	878.70	870.24	3
2025-06-17	880.21	880.21	880.21	880.21	871.73	0
2025-06-16	880.21	880.21	880.21	880.21	871.73	0
2025-06-13	886.68	886.68	880.21	880.21	871.73	6
2025-06-12	887.00	887.00	887.00	887.00	878.46	0
2025-06-11	887.00	887.00	887.00	887.00	878.46	0
2025-06-10	887.00	887.00	887.00	887.00	878.46	0
2025-06-09	992.71	992.71	887.00	887.00	878.46	2
2025-06-06	993.96	993.96	993.96	993.96	984.39	0
2025-06-05	993.96	993.96	993.96	993.96	984.39	0
2025-06-04	993.96	993.96	993.96	993.96	983.14	0
2025-06-03	993.96	993.96	993.96	993.96	983.14	0
2025-06-02	993.96	993.96	993.96	993.96	983.14	2
2025-05-30	979.70	979.70	979.70	979.70	969.04	0
2025-05-29	979.70	979.70	979.70	979.70	969.04	0
2025-05-28	979.70	979.70	979.70	979.70	969.04	1
2025-05-27	968.60	968.60	968.60	968.60	958.06	2
2025-05-26	938.60	938.60	938.60	938.60	928.39	0
2025-05-23	938.60	938.60	938.60	938.60	928.39	0
2025-05-22	948.10	948.10	938.60	938.60	928.39	10
2025-05-21	970.00	970.00	970.00	970.00	959.44	0
2025-05-20	970.00	970.00	970.00	970.00	959.44	3
2025-05-19	920.70	920.70	920.70	920.70	910.68	0
2025-05-16	920.70	920.70	920.70	920.70	910.68	0
2025-05-15	920.70	920.70	920.70	920.70	910.68	0
2025-05-14	920.70	920.70	920.70	920.70	910.68	0

← NewerPage 6 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.