Arthur J. Gallagher & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 250.53 | 250.53 | 247.69 | 248.33 | 242.37 | 771,300 |
| 2024-05-24 | 250.89 | 252.40 | 250.19 | 252.06 | 246.01 | 550,100 |
| 2024-05-23 | 256.98 | 257.09 | 250.42 | 250.96 | 244.94 | 715,400 |
| 2024-05-22 | 257.98 | 259.35 | 257.15 | 257.65 | 251.47 | 397,100 |
| 2024-05-21 | 257.34 | 258.37 | 255.86 | 257.84 | 251.66 | 506,000 |
| 2024-05-20 | 257.65 | 258.57 | 256.34 | 256.39 | 250.24 | 689,600 |
| 2024-05-17 | 257.29 | 258.20 | 254.82 | 257.67 | 251.49 | 708,100 |
| 2024-05-16 | 253.00 | 256.28 | 251.63 | 255.52 | 249.39 | 888,900 |
| 2024-05-15 | 249.56 | 253.14 | 249.40 | 251.78 | 245.74 | 643,100 |
| 2024-05-14 | 249.56 | 251.09 | 247.47 | 250.72 | 244.71 | 718,400 |
| 2024-05-13 | 250.67 | 251.98 | 249.16 | 249.50 | 243.52 | 829,300 |
| 2024-05-10 | 248.44 | 251.28 | 248.00 | 250.82 | 244.80 | 582,200 |
| 2024-05-09 | 244.50 | 248.18 | 244.35 | 247.56 | 241.62 | 888,000 |
| 2024-05-08 | 246.63 | 247.01 | 244.22 | 245.01 | 239.13 | 817,900 |
| 2024-05-07 | 244.50 | 245.09 | 242.58 | 245.02 | 239.14 | 481,700 |
| 2024-05-06 | 240.44 | 243.05 | 238.94 | 243.01 | 237.18 | 536,900 |
| 2024-05-03 | 237.16 | 239.49 | 235.09 | 238.72 | 232.99 | 545,100 |
| 2024-05-02 | 238.43 | 241.57 | 237.70 | 238.54 | 232.82 | 1,029,400 |
| 2024-05-01 | 234.47 | 241.00 | 234.33 | 238.80 | 233.07 | 897,200 |
| 2024-04-30 | 233.98 | 235.17 | 232.58 | 234.69 | 229.06 | 644,100 |
| 2024-04-29 | 233.79 | 234.32 | 232.27 | 233.55 | 227.95 | 787,300 |
| 2024-04-26 | 236.95 | 238.70 | 232.35 | 234.11 | 228.49 | 1,404,200 |
| 2024-04-25 | 236.32 | 237.57 | 234.09 | 236.95 | 231.27 | 880,500 |
| 2024-04-24 | 237.52 | 238.00 | 235.57 | 236.81 | 231.13 | 655,700 |
| 2024-04-23 | 238.45 | 239.12 | 237.34 | 237.87 | 232.16 | 620,900 |
| 2024-04-22 | 238.36 | 240.03 | 237.43 | 237.52 | 231.82 | 707,100 |
| 2024-04-19 | 235.10 | 236.76 | 233.84 | 236.57 | 230.90 | 984,300 |
| 2024-04-18 | 233.03 | 235.97 | 233.03 | 233.99 | 228.38 | 980,300 |
| 2024-04-17 | 232.12 | 232.51 | 230.08 | 230.52 | 224.99 | 777,400 |
| 2024-04-16 | 232.00 | 233.59 | 231.17 | 231.43 | 225.88 | 757,200 |
| 2024-04-15 | 237.38 | 237.44 | 231.88 | 232.09 | 226.52 | 766,400 |
| 2024-04-12 | 237.46 | 238.70 | 234.00 | 234.58 | 228.95 | 896,500 |
| 2024-04-11 | 238.68 | 240.08 | 236.70 | 238.17 | 232.46 | 886,500 |
| 2024-04-10 | 239.27 | 241.99 | 238.92 | 240.02 | 234.26 | 1,042,500 |
| 2024-04-09 | 244.84 | 244.95 | 242.26 | 244.13 | 238.27 | 803,000 |
| 2024-04-08 | 243.70 | 244.33 | 242.82 | 244.16 | 238.30 | 539,200 |
| 2024-04-05 | 240.66 | 245.96 | 240.33 | 243.99 | 238.14 | 690,800 |
| 2024-04-04 | 247.23 | 247.23 | 240.06 | 240.30 | 234.54 | 1,134,600 |
| 2024-04-03 | 245.56 | 247.42 | 245.20 | 245.37 | 239.48 | 644,700 |
| 2024-04-02 | 248.09 | 248.69 | 244.80 | 245.36 | 239.47 | 770,800 |
| 2024-04-01 | 249.08 | 249.80 | 246.31 | 247.18 | 241.25 | 589,900 |
| 2024-03-28 | 249.00 | 250.91 | 247.50 | 250.04 | 244.04 | 960,700 |
| 2024-03-27 | 247.47 | 248.64 | 245.84 | 247.79 | 241.85 | 874,300 |
| 2024-03-26 | 245.40 | 248.06 | 244.64 | 246.23 | 240.32 | 978,600 |
| 2024-03-25 | 246.55 | 247.21 | 245.32 | 245.58 | 239.69 | 854,800 |
| 2024-03-22 | 251.01 | 251.39 | 246.51 | 246.53 | 240.62 | 1,042,300 |
| 2024-03-21 | 255.69 | 255.69 | 250.13 | 250.30 | 244.30 | 1,409,100 |
| 2024-03-20 | 253.97 | 256.10 | 253.05 | 255.87 | 249.73 | 812,000 |
| 2024-03-19 | 254.06 | 255.14 | 252.46 | 253.86 | 247.77 | 930,500 |
| 2024-03-18 | 251.97 | 255.39 | 250.62 | 253.69 | 247.61 | 821,500 |
| 2024-03-15 | 251.42 | 255.52 | 250.87 | 253.17 | 247.10 | 1,521,400 |
| 2024-03-14 | 255.00 | 255.71 | 253.43 | 254.91 | 248.80 | 698,400 |
| 2024-03-13 | 255.00 | 255.69 | 253.11 | 255.38 | 249.25 | 603,700 |
| 2024-03-12 | 252.67 | 255.52 | 252.14 | 254.82 | 248.71 | 738,100 |
| 2024-03-11 | 251.40 | 252.85 | 250.09 | 252.71 | 246.65 | 665,100 |
| 2024-03-08 | 249.43 | 252.07 | 249.40 | 251.69 | 245.65 | 943,900 |
| 2024-03-07 | 248.47 | 250.90 | 248.26 | 249.91 | 243.92 | 682,500 |
| 2024-03-06 | 245.34 | 248.82 | 245.01 | 248.62 | 242.66 | 684,200 |
| 2024-03-05 | 242.42 | 245.54 | 241.22 | 245.35 | 239.47 | 719,800 |
| 2024-03-04 | 242.55 | 243.24 | 241.85 | 242.52 | 236.70 | 582,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2001-01-19 | 2:1 |
| 2000-03-16 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.7000 USD |
| 2026-06-05 | 0.7000 USD |
| 2026-03-06 | 0.7000 USD |
| 2025-12-05 | 0.6500 USD |
| 2025-09-05 | 0.6500 USD |
| 2025-06-06 | 0.6500 USD |
| 2025-03-07 | 0.6500 USD |
| 2024-12-06 | 0.6000 USD |
| 2024-09-06 | 0.6000 USD |
| 2024-06-07 | 0.6000 USD |
| 2024-02-29 | 0.6000 USD |
| 2023-11-30 | 0.5500 USD |
| 2023-08-31 | 0.5500 USD |
| 2023-06-01 | 0.5500 USD |
| 2023-03-02 | 0.5500 USD |
| 2022-12-01 | 0.5100 USD |
| 2022-09-01 | 0.5100 USD |
| 2022-06-02 | 0.5100 USD |
| 2022-03-03 | 0.5100 USD |
| 2021-12-02 | 0.4800 USD |
| 2021-09-02 | 0.4800 USD |
| 2021-06-03 | 0.4800 USD |
| 2021-03-04 | 0.4800 USD |
| 2020-12-03 | 0.4500 USD |
| 2020-09-03 | 0.4500 USD |
| 2020-06-04 | 0.4500 USD |
| 2020-03-05 | 0.4500 USD |
| 2019-12-05 | 0.4300 USD |
| 2019-09-05 | 0.4300 USD |
| 2019-06-06 | 0.4300 USD |
| 2019-02-28 | 0.4300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.