Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	243.71	244.03	242.17	243.54	237.70	458,800
2024-02-29	245.09	245.09	241.61	243.93	238.08	1,183,100
2024-02-28	244.10	245.98	243.41	245.47	239.00	668,800
2024-02-27	243.14	243.70	241.96	243.55	237.13	669,000
2024-02-26	245.09	246.29	243.80	244.04	237.60	593,200
2024-02-23	245.00	245.56	244.06	245.00	238.54	481,600
2024-02-22	241.93	245.28	240.64	244.67	238.22	631,500
2024-02-21	242.42	243.03	238.41	240.10	233.77	775,100
2024-02-20	238.50	242.60	237.28	241.74	235.36	1,109,400
2024-02-16	241.04	241.72	238.93	239.22	232.91	698,100
2024-02-15	238.80	242.03	238.07	240.55	234.21	850,700
2024-02-14	236.46	238.93	236.46	238.68	232.39	737,200
2024-02-13	237.33	237.97	234.30	236.32	230.09	1,203,900
2024-02-12	239.00	239.31	235.09	235.62	229.41	682,800
2024-02-09	236.09	239.18	236.09	238.84	232.54	575,800
2024-02-08	235.96	238.14	235.39	237.03	230.78	727,000
2024-02-07	234.71	236.94	232.67	236.20	229.97	1,074,300
2024-02-06	237.15	237.87	233.82	234.05	227.88	1,000,100
2024-02-05	232.51	236.64	231.16	236.26	230.03	1,535,600
2024-02-02	234.02	234.32	230.92	232.74	226.60	1,029,900
2024-02-01	230.04	232.28	227.43	232.12	226.00	1,003,400
2024-01-31	231.43	233.83	231.14	232.16	226.04	1,576,000
2024-01-30	229.42	231.19	228.26	230.57	224.49	1,081,400
2024-01-29	232.17	233.47	228.63	228.78	222.75	1,440,000
2024-01-26	235.99	235.99	227.08	233.03	226.88	1,489,400
2024-01-25	240.02	240.80	235.82	237.75	231.48	1,043,300
2024-01-24	241.15	241.17	238.78	239.07	232.77	665,100
2024-01-23	238.30	241.27	238.30	239.68	233.36	689,500
2024-01-22	238.41	239.85	237.38	237.52	231.26	668,700
2024-01-19	238.12	239.93	237.24	238.79	232.49	833,600
2024-01-18	232.33	237.73	231.50	236.95	230.70	890,500
2024-01-17	233.97	237.64	233.19	233.99	227.82	730,300
2024-01-16	235.08	236.90	232.72	233.47	227.31	862,700
2024-01-12	232.61	234.85	232.00	234.80	228.61	846,200
2024-01-11	230.72	232.26	229.62	232.00	225.88	919,400
2024-01-10	225.55	230.25	225.55	230.15	224.08	899,700
2024-01-09	226.96	227.46	224.21	226.14	220.18	946,500
2024-01-08	226.65	229.03	224.75	228.84	222.81	940,600
2024-01-05	226.42	227.52	223.43	225.28	219.34	732,600
2024-01-04	226.55	228.81	225.61	225.90	219.94	884,500
2024-01-03	225.60	227.64	224.80	225.02	219.09	1,022,400
2024-01-02	224.86	226.44	224.33	225.00	219.07	896,000
2023-12-29	223.65	225.22	222.88	224.88	218.95	626,300
2023-12-28	223.81	224.45	223.15	223.46	217.57	691,300
2023-12-27	221.84	223.35	221.15	223.01	217.13	590,900
2023-12-26	222.09	222.81	221.17	222.36	216.50	776,000
2023-12-22	223.20	223.30	221.42	222.88	217.00	674,000
2023-12-21	219.99	222.96	218.63	222.86	216.98	826,400
2023-12-20	223.25	223.98	220.10	220.11	214.31	1,415,900
2023-12-19	227.19	228.54	223.87	224.59	218.67	1,363,400
2023-12-18	224.60	228.90	223.80	227.56	221.56	1,574,600
2023-12-15	220.55	225.00	220.36	222.81	216.93	2,558,200
2023-12-14	243.42	246.10	223.12	227.04	221.05	3,462,800
2023-12-13	248.50	248.95	244.63	245.21	238.74	871,200
2023-12-12	245.00	247.77	244.17	247.59	241.06	683,400
2023-12-11	242.37	245.38	242.37	245.00	238.54	961,900
2023-12-08	241.91	242.10	239.66	240.96	234.61	863,100
2023-12-07	243.15	243.15	239.38	241.05	234.69	744,000
2023-12-06	245.35	246.22	238.72	242.50	236.10	952,600
2023-12-05	247.00	247.00	244.50	244.79	238.33	729,600

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.