Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	228.64	229.63	228.05	228.55	222.02	510,600
2023-09-08	230.90	231.17	227.69	228.19	221.67	825,600
2023-09-07	228.22	230.86	228.22	230.64	224.05	751,300
2023-09-06	226.57	228.42	224.47	227.74	221.24	519,100
2023-09-05	230.93	230.93	226.65	226.80	220.32	649,600
2023-09-01	231.22	232.00	230.47	231.07	224.47	576,000
2023-08-31	230.61	231.71	229.60	230.48	223.90	814,900
2023-08-30	231.00	232.41	230.46	230.83	223.70	810,600
2023-08-29	228.92	230.89	227.01	230.79	223.67	541,400
2023-08-28	227.32	229.14	227.08	228.88	221.81	412,200
2023-08-25	225.99	229.39	225.55	227.60	220.57	698,800
2023-08-24	225.64	226.62	224.83	224.86	217.92	687,600
2023-08-23	223.69	225.73	222.24	225.33	218.37	549,700
2023-08-22	221.67	222.41	219.84	222.12	215.26	715,600
2023-08-21	221.52	222.64	219.72	221.44	214.60	601,400
2023-08-18	219.73	222.21	215.37	220.55	213.74	616,800
2023-08-17	225.89	226.08	220.47	220.48	213.67	622,800
2023-08-16	224.52	227.34	224.52	225.05	218.10	520,600
2023-08-15	224.73	225.98	223.69	223.86	216.95	561,500
2023-08-14	224.95	226.00	223.90	225.58	218.62	461,700
2023-08-11	222.60	224.43	222.04	224.37	217.44	335,200
2023-08-10	224.00	226.58	221.96	222.65	215.78	733,800
2023-08-09	220.33	224.41	220.00	223.69	216.78	549,200
2023-08-08	223.79	224.44	220.43	220.53	213.72	438,500
2023-08-07	222.29	224.85	221.55	224.06	217.14	525,300
2023-08-04	222.14	226.30	220.55	220.81	213.99	1,005,600
2023-08-03	220.89	222.68	220.45	222.20	215.34	855,600
2023-08-02	218.37	222.21	217.91	221.55	214.71	695,400
2023-08-01	214.99	219.57	214.63	219.24	212.47	879,100
2023-07-31	215.87	216.25	214.14	214.80	208.17	749,200
2023-07-28	221.80	221.92	215.07	216.22	209.54	1,041,800
2023-07-27	220.16	220.68	216.40	217.15	210.45	805,600
2023-07-26	220.06	220.46	218.76	219.75	212.97	766,600
2023-07-25	219.97	220.81	218.74	220.32	213.52	681,000
2023-07-24	219.18	220.50	217.45	219.64	212.86	635,000
2023-07-21	219.47	220.74	218.57	218.61	211.86	782,100
2023-07-20	213.20	218.27	213.04	218.23	211.49	937,600
2023-07-19	213.45	215.94	212.39	212.72	206.15	732,100
2023-07-18	216.52	217.00	214.66	215.07	208.43	672,300
2023-07-17	213.93	218.10	213.93	217.20	210.49	708,800
2023-07-14	213.93	214.87	212.53	213.88	207.28	696,400
2023-07-13	214.34	215.49	213.72	213.83	207.23	1,017,700
2023-07-12	217.46	217.74	214.75	214.89	208.26	560,100
2023-07-11	215.86	216.78	214.79	216.35	209.67	475,200
2023-07-10	214.84	217.73	214.45	215.59	208.93	425,800
2023-07-07	215.30	215.74	213.30	214.05	207.44	578,800
2023-07-06	215.40	217.01	214.82	216.32	209.64	609,800
2023-07-05	215.25	216.93	214.50	215.95	209.28	896,000
2023-07-03	219.00	219.00	214.32	216.18	209.51	667,200
2023-06-30	215.84	220.63	214.98	219.57	212.79	1,222,900
2023-06-29	210.94	214.78	210.86	214.67	208.04	928,800
2023-06-28	211.79	211.79	209.39	210.89	204.38	813,800
2023-06-27	211.02	213.91	210.86	212.15	205.60	783,900
2023-06-26	212.31	212.58	210.10	210.63	204.13	750,200
2023-06-23	212.67	213.71	211.55	212.46	205.90	1,690,200
2023-06-22	214.35	214.45	211.86	212.82	206.25	890,500
2023-06-21	211.22	213.00	209.49	212.97	206.40	1,519,600
2023-06-20	213.15	215.53	211.39	211.64	205.11	1,263,300
2023-06-16	216.00	217.87	213.71	213.78	207.18	1,554,800
2023-06-15	210.11	215.20	210.11	213.63	207.03	891,300

← NewerPage 14 of 21 · 1,256 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.