Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	210.11	215.20	210.11	213.63	207.03	891,300
2023-06-14	208.31	211.20	207.26	209.79	203.31	980,900
2023-06-13	208.15	210.39	207.72	208.76	202.32	1,214,500
2023-06-12	206.76	208.83	205.41	208.24	201.81	747,400
2023-06-09	204.10	207.57	203.65	206.87	200.48	548,900
2023-06-08	203.83	205.20	203.35	204.84	198.52	344,100
2023-06-07	205.27	205.27	202.69	204.15	197.85	657,200
2023-06-06	207.01	207.64	204.47	205.34	199.00	424,900
2023-06-05	205.85	207.23	205.03	206.27	199.90	540,800
2023-06-02	202.49	206.10	202.35	205.68	199.33	664,600
2023-06-01	200.39	202.20	198.52	202.13	195.89	900,700
2023-05-31	201.81	202.45	199.00	200.33	193.61	2,669,800
2023-05-30	204.00	205.17	203.34	203.52	196.70	671,400
2023-05-26	204.51	205.39	203.33	203.81	196.98	655,900
2023-05-25	205.64	205.78	203.54	204.32	197.47	585,600
2023-05-24	205.79	206.57	204.68	205.08	198.20	627,200
2023-05-23	213.21	213.51	206.11	206.61	199.68	1,093,300
2023-05-22	215.45	216.18	212.81	214.59	207.39	845,800
2023-05-19	215.54	216.43	214.31	216.07	208.82	919,500
2023-05-18	214.49	215.10	212.46	214.50	207.31	1,036,700
2023-05-17	218.29	218.47	214.35	215.03	207.82	908,600
2023-05-16	217.19	217.87	216.22	217.01	209.73	738,000
2023-05-15	219.02	219.23	216.98	217.83	210.53	955,100
2023-05-12	217.74	219.21	216.30	218.62	211.29	819,900
2023-05-11	216.86	217.44	215.70	216.81	209.54	497,400
2023-05-10	215.82	218.10	215.49	217.32	210.03	1,170,400
2023-05-09	215.74	216.86	214.93	216.08	208.83	816,400
2023-05-08	213.68	215.71	212.87	215.32	208.10	432,500
2023-05-05	211.00	214.22	210.67	213.82	206.65	852,300
2023-05-04	209.19	211.85	208.59	210.83	203.76	949,000
2023-05-03	211.51	212.60	209.09	209.13	202.12	794,800
2023-05-02	210.25	210.54	208.00	210.10	203.05	891,900
2023-05-01	207.82	212.16	206.50	210.52	203.46	917,400
2023-04-28	208.05	208.20	202.19	208.06	201.08	1,675,600
2023-04-27	205.08	209.13	204.94	209.05	202.04	1,187,700
2023-04-26	205.51	207.46	204.10	205.44	198.55	960,900
2023-04-25	207.25	208.36	206.90	207.19	200.24	984,400
2023-04-24	208.22	208.60	206.93	207.42	200.46	734,000
2023-04-21	208.00	208.20	206.17	207.77	200.80	737,600
2023-04-20	204.39	208.03	202.47	207.88	200.91	1,173,800
2023-04-19	207.01	207.51	203.71	204.15	197.30	705,800
2023-04-18	204.17	206.91	203.38	206.62	199.69	1,243,000
2023-04-17	200.72	203.25	199.93	203.21	196.40	982,100
2023-04-14	199.33	200.91	198.74	200.45	193.73	1,088,700
2023-04-13	197.76	199.83	196.70	199.70	193.00	962,000
2023-04-12	197.01	199.10	196.86	198.27	191.62	569,600
2023-04-11	195.52	197.54	194.98	196.79	190.19	547,800
2023-04-10	196.18	197.27	194.77	195.61	189.05	800,900
2023-04-06	195.40	197.41	195.33	197.37	190.75	895,000
2023-04-05	193.58	196.15	192.97	195.28	188.73	882,700
2023-04-04	194.10	195.01	191.91	193.92	187.42	787,200
2023-04-03	190.85	193.86	190.00	193.26	186.78	1,001,400
2023-03-31	190.42	191.37	189.46	191.31	184.89	935,600
2023-03-30	189.55	189.84	186.88	189.67	183.31	921,600
2023-03-29	187.57	189.09	186.92	189.00	182.66	653,600
2023-03-28	185.60	186.66	185.43	186.52	180.27	628,500
2023-03-27	186.00	187.59	185.91	186.13	179.89	915,900
2023-03-24	183.44	185.72	181.87	185.66	179.43	1,010,700
2023-03-23	180.26	184.89	179.97	184.44	178.26	1,360,800
2023-03-22	184.15	185.06	180.52	180.54	174.49	688,800

← NewerPage 15 of 79 · 4,731 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.