Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	878.28	878.28	878.28	878.28	867.53	0
2025-02-10	878.28	878.28	878.28	878.28	867.53	0
2025-02-07	878.28	878.28	878.28	878.28	867.53	0
2025-02-06	878.28	878.28	878.28	878.28	867.53	0
2025-02-05	878.28	878.28	878.28	878.28	867.53	0
2025-02-04	878.28	878.28	878.28	878.28	867.53	0
2025-02-03	878.28	878.28	878.28	878.28	867.53	0
2025-01-31	878.28	878.28	878.28	878.28	867.53	0
2025-01-30	868.92	878.28	868.92	878.28	867.53	105
2025-01-29	875.60	875.60	875.60	875.60	864.88	0
2025-01-28	875.60	875.60	875.60	875.60	864.88	0
2025-01-27	875.60	875.60	875.60	875.60	864.88	0
2025-01-24	875.60	875.60	875.60	875.60	864.88	0
2025-01-23	875.60	875.60	875.60	875.60	864.88	0
2025-01-22	875.60	875.60	875.60	875.60	864.88	0
2025-01-21	875.60	875.60	875.60	875.60	864.88	0
2025-01-20	875.60	875.60	875.60	875.60	864.88	0
2025-01-17	875.60	875.60	875.60	875.60	864.88	0
2025-01-16	875.60	875.60	875.60	875.60	864.88	0
2025-01-15	875.60	875.60	875.60	875.60	864.88	0
2025-01-14	875.60	875.60	875.60	875.60	864.88	0
2025-01-13	875.60	875.60	875.60	875.60	864.88	2
2025-01-10	906.91	906.91	906.91	906.91	895.81	0
2025-01-09	906.91	906.91	906.91	906.91	895.81	0
2025-01-08	906.91	906.91	906.91	906.91	895.81	0
2025-01-07	906.91	906.91	906.91	906.91	895.81	0
2025-01-06	906.91	906.91	906.91	906.91	895.81	0
2025-01-03	906.91	906.91	906.91	906.91	895.81	0
2025-01-02	906.91	906.91	906.91	906.91	895.81	0
2024-12-30	906.91	906.91	906.91	906.91	895.81	0
2024-12-27	906.91	906.91	906.91	906.91	895.81	2
2024-12-26	890.94	890.94	890.94	890.94	880.04	4
2024-12-23	906.36	906.36	906.36	906.36	895.27	0
2024-12-20	906.36	906.36	906.36	906.36	895.27	0
2024-12-19	906.36	906.36	906.36	906.36	895.27	0
2024-12-18	906.36	906.36	906.36	906.36	895.27	0
2024-12-17	906.36	906.36	906.36	906.36	895.27	3
2024-12-16	906.36	906.36	906.36	906.36	895.27	0
2024-12-13	906.36	906.36	906.36	906.36	895.27	0
2024-12-12	906.36	906.36	906.36	906.36	895.27	0
2024-12-11	906.36	906.36	906.36	906.36	895.27	0
2024-12-10	906.36	906.36	906.36	906.36	895.27	0
2024-12-09	906.36	906.36	906.36	906.36	895.27	0
2024-12-06	906.50	906.50	906.36	906.36	895.27	10
2024-12-05	935.00	935.00	935.00	935.00	923.56	0
2024-12-04	935.00	935.00	935.00	935.00	922.28	0
2024-12-03	935.00	935.00	935.00	935.00	922.28	2
2024-12-02	935.00	935.00	935.00	935.00	922.28	10
2024-11-29	828.75	828.75	828.75	828.75	817.47	0
2024-11-28	828.75	828.75	828.75	828.75	817.47	0
2024-11-27	828.75	828.75	828.75	828.75	817.47	0
2024-11-26	828.75	828.75	828.75	828.75	817.47	0
2024-11-25	828.75	828.75	828.75	828.75	817.47	0
2024-11-22	828.75	828.75	828.75	828.75	817.47	0
2024-11-21	828.75	828.75	828.75	828.75	817.47	0
2024-11-19	828.75	828.75	828.75	828.75	817.47	0
2024-11-18	828.75	828.75	828.75	828.75	817.47	5
2024-11-14	820.82	820.82	820.82	820.82	809.65	0
2024-11-13	820.82	820.82	820.82	820.82	809.65	0
2024-11-12	820.82	820.82	820.82	820.82	809.65	0

← NewerPage 8 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.