Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	186.33	188.20	184.82	186.89	180.09	570,600
2022-12-19	186.32	187.66	184.33	185.09	178.36	615,800
2022-12-16	186.32	187.23	183.64	186.35	179.57	1,736,200
2022-12-15	190.54	191.24	186.79	188.10	181.26	767,000
2022-12-14	194.07	197.59	192.18	193.11	186.09	798,700
2022-12-13	197.23	197.24	192.93	193.85	186.80	662,200
2022-12-12	192.55	193.74	191.20	193.74	186.70	750,200
2022-12-09	194.85	195.42	191.60	191.83	184.85	776,500
2022-12-08	193.78	195.87	193.56	195.03	187.94	770,600
2022-12-07	196.44	196.77	193.38	193.96	186.91	1,029,400
2022-12-06	196.98	197.40	194.66	195.98	188.85	562,800
2022-12-05	199.79	200.52	196.17	196.83	189.67	853,900
2022-12-02	197.92	201.51	197.17	201.26	193.94	745,500
2022-12-01	200.00	200.76	198.14	199.72	192.46	782,400
2022-11-30	194.58	199.37	194.03	199.11	191.38	2,653,400
2022-11-29	196.24	197.69	195.13	195.68	188.08	782,300
2022-11-28	198.32	199.23	196.23	196.43	188.80	852,800
2022-11-25	198.00	199.61	197.77	199.29	191.55	633,900
2022-11-23	197.30	198.54	196.43	197.32	189.66	526,300
2022-11-22	195.95	198.02	195.95	197.23	189.57	615,100
2022-11-21	194.52	196.62	194.00	195.75	188.15	899,200
2022-11-18	192.54	194.78	191.80	194.33	186.78	990,800
2022-11-17	188.99	191.11	188.12	190.27	182.88	557,500
2022-11-16	187.23	190.27	187.23	189.51	182.15	738,300
2022-11-15	187.42	188.98	186.41	187.78	180.49	940,200
2022-11-14	186.91	188.66	185.71	185.77	178.56	889,300
2022-11-11	193.75	193.94	185.43	186.00	178.78	1,296,900
2022-11-10	194.01	194.58	191.44	193.00	185.51	1,176,000
2022-11-09	192.17	193.12	188.52	188.58	181.26	539,000
2022-11-08	192.22	194.76	190.41	192.39	184.92	791,900
2022-11-07	188.92	192.46	187.72	191.99	184.53	716,700
2022-11-04	189.02	189.02	184.64	188.39	181.07	836,100
2022-11-03	183.86	187.91	183.61	187.35	180.07	711,700
2022-11-02	186.81	188.90	184.31	185.35	178.15	1,153,200
2022-11-01	188.08	189.20	186.23	187.42	180.14	1,074,600
2022-10-31	188.13	189.96	186.93	187.08	179.82	964,500
2022-10-28	185.00	188.71	182.27	188.58	181.26	1,292,600
2022-10-27	176.99	178.49	175.91	177.53	170.64	1,272,900
2022-10-26	176.40	177.82	174.43	175.91	169.08	815,500
2022-10-25	177.87	177.87	173.39	175.42	168.61	985,400
2022-10-24	176.79	180.05	176.39	179.15	172.19	770,000
2022-10-21	173.26	175.46	169.01	175.37	168.56	1,286,300
2022-10-20	177.01	177.01	172.90	173.82	167.07	1,044,000
2022-10-19	175.60	178.23	174.53	178.05	171.14	1,118,400
2022-10-18	178.99	179.65	175.15	176.14	169.30	813,700
2022-10-17	173.06	176.50	173.06	175.08	168.28	953,500
2022-10-14	180.00	180.52	170.12	170.36	163.74	1,488,300
2022-10-13	172.31	179.45	170.99	178.66	171.72	1,418,600
2022-10-12	176.51	177.03	174.77	174.87	168.08	740,800
2022-10-11	176.30	177.47	174.44	176.13	169.29	893,500
2022-10-10	175.52	177.35	175.42	176.57	169.71	459,500
2022-10-07	178.16	178.80	173.80	174.31	167.54	840,600
2022-10-06	181.44	181.94	178.85	179.10	172.15	687,700
2022-10-05	179.14	182.62	178.56	181.76	174.70	860,300
2022-10-04	178.10	181.21	178.01	180.01	173.02	891,600
2022-10-03	173.00	177.06	171.93	176.58	169.72	1,171,200
2022-09-30	170.55	173.01	170.04	171.22	164.57	1,835,300
2022-09-29	170.27	171.41	168.52	171.14	164.49	842,000
2022-09-28	170.53	171.82	169.04	170.80	164.17	945,200
2022-09-27	171.21	172.20	167.93	169.73	163.14	683,500

← NewerPage 17 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.