Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	180.26	182.83	179.72	182.46	176.34	823,100
2023-03-17	182.66	182.69	179.35	180.00	173.96	3,120,400
2023-03-16	176.42	184.40	175.75	183.60	177.44	1,499,300
2023-03-15	177.08	179.53	174.45	177.09	171.15	2,001,700
2023-03-14	182.60	183.54	180.25	183.35	177.20	1,248,200
2023-03-13	179.46	183.54	177.69	179.97	173.94	1,460,300
2023-03-10	184.51	186.19	182.46	182.76	176.63	1,298,900
2023-03-09	189.05	189.53	184.62	185.45	179.23	1,025,900
2023-03-08	189.03	191.34	187.80	188.98	182.64	865,200
2023-03-07	191.31	192.20	187.46	189.03	182.69	819,000
2023-03-06	190.00	191.54	189.36	190.88	184.48	1,285,400
2023-03-03	187.47	189.32	186.53	189.03	182.69	898,900
2023-03-02	186.61	187.33	184.54	187.02	180.75	552,400
2023-03-01	186.49	189.34	186.49	187.78	180.95	1,571,100
2023-02-28	185.06	188.37	184.93	187.35	180.54	1,595,900
2023-02-27	185.64	186.86	183.98	184.90	178.18	729,500
2023-02-24	184.22	185.51	182.88	184.73	178.01	741,000
2023-02-23	186.72	187.69	184.26	185.46	178.72	488,000
2023-02-22	187.19	187.79	185.80	186.29	179.52	827,800
2023-02-21	187.76	188.21	185.39	186.55	179.77	837,800
2023-02-17	188.42	189.25	187.57	188.60	181.74	797,200
2023-02-16	188.22	190.29	188.22	188.63	181.77	525,800
2023-02-15	187.56	190.83	186.78	190.33	183.41	609,100
2023-02-14	195.31	195.56	188.11	188.25	181.40	709,000
2023-02-13	195.35	196.52	193.90	195.22	188.12	835,000
2023-02-10	192.99	195.56	192.44	195.06	187.97	538,100
2023-02-09	197.76	198.25	193.10	193.33	186.30	825,700
2023-02-08	196.34	198.21	196.11	196.15	189.02	577,700
2023-02-07	193.41	198.03	193.22	197.47	190.29	670,300
2023-02-06	192.68	194.71	192.02	194.55	187.48	610,600
2023-02-03	194.25	194.87	192.05	193.49	186.45	877,700
2023-02-02	196.59	196.59	191.05	194.68	187.60	1,180,300
2023-02-01	195.77	198.07	194.03	196.28	189.14	1,173,900
2023-01-31	195.65	196.30	193.75	195.72	188.60	1,406,200
2023-01-30	193.52	196.63	193.52	195.30	188.20	641,700
2023-01-27	199.80	202.37	191.60	193.81	186.76	1,322,900
2023-01-26	197.17	198.72	196.29	197.25	190.08	802,500
2023-01-25	196.50	197.72	194.69	197.15	189.98	572,500
2023-01-24	195.69	197.82	193.63	197.01	189.85	731,700
2023-01-23	194.40	196.42	193.40	195.88	188.76	476,200
2023-01-20	191.93	194.22	190.05	193.90	186.85	795,700
2023-01-19	191.13	192.10	190.34	190.89	183.95	461,700
2023-01-18	195.24	196.05	191.55	191.99	185.01	736,700
2023-01-17	197.13	198.47	195.23	195.65	188.54	702,000
2023-01-13	194.25	197.10	193.63	196.55	189.40	618,000
2023-01-12	196.07	196.86	193.03	194.99	187.90	678,900
2023-01-11	193.56	195.76	193.23	195.76	188.64	611,300
2023-01-10	191.93	193.08	190.80	192.68	185.67	428,600
2023-01-09	192.56	194.75	190.81	191.76	184.79	805,700
2023-01-06	187.99	192.79	187.50	192.02	185.04	471,300
2023-01-05	189.19	190.02	185.45	186.44	179.66	676,600
2023-01-04	188.57	190.35	187.80	189.74	182.84	632,900
2023-01-03	188.74	189.37	185.41	187.26	180.45	546,600
2022-12-30	189.37	189.92	186.61	188.54	181.68	353,200
2022-12-29	189.40	191.20	188.87	190.17	183.25	435,500
2022-12-28	189.93	191.00	187.85	187.95	181.12	434,000
2022-12-27	188.99	190.07	188.21	189.28	182.40	425,200
2022-12-23	187.61	188.85	186.77	188.41	181.56	351,100
2022-12-22	188.43	189.16	185.86	188.03	181.19	496,100
2022-12-21	188.00	189.55	187.22	189.48	182.59	595,800

← NewerPage 16 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.