Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	248.10	249.05	247.23	247.55	241.02	696,600
2023-12-01	248.40	249.48	247.31	248.00	241.46	866,000
2023-11-30	244.72	249.27	244.09	249.00	242.43	1,192,800
2023-11-29	246.60	246.97	243.83	245.02	238.02	732,900
2023-11-28	251.40	252.32	246.73	246.74	239.69	586,600
2023-11-27	252.59	254.00	252.12	252.30	245.10	924,600
2023-11-24	251.78	252.93	251.09	252.92	245.70	352,800
2023-11-22	248.84	251.59	248.48	250.99	243.82	871,400
2023-11-21	247.07	249.81	247.07	248.90	241.79	729,500
2023-11-20	245.32	247.56	244.95	246.56	239.52	625,800
2023-11-17	246.61	247.33	244.30	245.45	238.44	820,800
2023-11-16	241.50	245.74	241.50	245.51	238.50	767,300
2023-11-15	243.37	245.16	240.00	240.71	233.84	1,487,000
2023-11-14	247.48	248.36	243.97	244.14	237.17	1,032,800
2023-11-13	247.79	249.36	247.55	247.75	240.67	540,200
2023-11-10	247.00	248.46	245.59	248.27	241.18	754,000
2023-11-09	246.43	248.54	245.82	246.77	239.72	613,700
2023-11-08	243.73	246.91	241.46	245.57	238.56	826,400
2023-11-07	243.23	244.05	241.88	244.00	237.03	986,300
2023-11-06	242.92	245.08	242.41	242.97	236.03	973,000
2023-11-03	243.13	243.90	240.41	242.33	235.41	666,300
2023-11-02	237.01	242.42	236.89	242.20	235.28	1,034,700
2023-11-01	235.81	238.00	233.98	237.31	230.53	1,332,600
2023-10-31	234.40	236.75	233.33	235.49	228.77	908,900
2023-10-30	229.44	234.73	228.81	233.73	227.06	767,000
2023-10-27	234.00	234.00	226.79	228.24	221.72	900,500
2023-10-26	231.28	233.80	229.76	229.89	223.33	1,220,400
2023-10-25	232.50	234.76	230.53	231.10	224.50	1,222,200
2023-10-24	229.05	232.10	229.05	231.21	224.61	965,800
2023-10-23	227.71	228.80	226.38	227.70	221.20	787,600
2023-10-20	231.01	232.61	227.28	227.57	221.07	737,800
2023-10-19	235.09	235.78	230.62	231.03	224.43	577,300
2023-10-18	236.45	237.70	234.21	234.34	227.65	533,900
2023-10-17	236.39	237.95	234.73	236.03	229.29	885,000
2023-10-16	234.87	237.34	233.66	236.59	229.83	615,100
2023-10-13	234.84	236.00	233.07	233.88	227.20	505,900
2023-10-12	235.39	236.19	232.89	233.44	226.77	533,900
2023-10-11	234.11	235.16	232.71	234.90	228.19	461,600
2023-10-10	233.40	234.00	231.75	233.49	226.82	658,400
2023-10-09	230.79	233.21	230.56	233.11	226.45	637,200
2023-10-06	229.00	233.13	228.50	232.01	225.38	520,900
2023-10-05	229.30	231.00	228.23	229.56	223.00	780,700
2023-10-04	225.97	229.65	225.74	229.26	222.71	656,900
2023-10-03	225.05	226.29	223.35	225.22	218.79	753,400
2023-10-02	227.00	227.22	223.75	224.91	218.49	961,200
2023-09-29	231.27	231.76	226.84	227.93	221.42	1,121,300
2023-09-28	231.03	233.20	230.33	230.77	224.18	479,700
2023-09-27	231.48	231.87	228.76	230.33	223.75	768,100
2023-09-26	232.18	233.44	230.31	230.93	224.34	870,000
2023-09-25	232.25	233.73	232.13	233.25	226.59	429,500
2023-09-22	232.77	235.07	231.65	233.08	226.42	659,200
2023-09-21	235.17	235.54	232.51	232.94	226.29	1,041,900
2023-09-20	235.77	237.64	234.98	235.19	228.47	1,013,300
2023-09-19	233.00	235.99	232.69	235.78	229.05	1,160,200
2023-09-18	230.20	233.49	230.20	233.11	226.45	810,300
2023-09-15	231.42	232.69	229.80	230.14	223.57	1,692,300
2023-09-14	230.46	231.79	228.18	231.45	224.84	854,000
2023-09-13	230.41	231.88	228.40	229.00	222.46	665,800
2023-09-12	228.59	230.95	228.27	230.29	223.71	532,100
2023-09-11	228.64	229.63	228.05	228.55	222.02	510,600

← NewerPage 13 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.