Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	171.30	172.11	168.92	169.46	162.88	681,000
2022-09-23	171.57	173.64	169.51	171.83	165.16	980,200
2022-09-22	174.93	175.26	171.03	172.53	165.83	1,014,200
2022-09-21	178.43	181.23	174.18	174.32	167.55	1,131,900
2022-09-20	179.77	180.41	177.40	179.17	172.21	842,700
2022-09-19	178.68	181.54	177.74	181.39	174.35	647,000
2022-09-16	184.96	185.18	178.07	179.45	172.48	1,915,100
2022-09-15	185.41	185.79	183.75	184.52	177.35	1,747,600
2022-09-14	185.09	186.25	183.96	185.10	177.91	1,856,200
2022-09-13	184.50	185.34	184.10	184.81	177.63	1,794,200
2022-09-12	188.41	189.36	186.75	187.63	180.34	1,233,800
2022-09-09	187.10	188.81	186.67	188.42	181.10	580,700
2022-09-08	185.95	187.46	185.06	187.09	179.83	736,400
2022-09-07	181.07	186.69	180.57	186.58	179.33	835,500
2022-09-06	180.81	182.75	179.94	180.90	173.88	1,077,200
2022-09-02	182.89	184.92	179.52	180.47	173.46	677,600
2022-09-01	180.32	181.86	179.26	181.60	174.55	751,600
2022-08-31	184.25	184.77	181.48	181.57	174.03	1,001,200
2022-08-30	185.25	185.25	182.29	182.89	175.29	822,400
2022-08-29	186.16	187.05	184.46	185.06	177.37	695,300
2022-08-26	191.96	192.00	187.66	187.70	179.90	748,700
2022-08-25	188.00	191.15	187.84	191.08	183.14	1,004,100
2022-08-24	186.21	188.23	185.96	187.96	180.15	788,600
2022-08-23	188.39	189.06	186.12	186.35	178.61	877,800
2022-08-22	188.81	190.58	188.55	188.88	181.04	1,028,000
2022-08-19	191.40	191.50	189.94	190.70	182.78	941,400
2022-08-18	191.06	191.97	190.11	191.52	183.57	880,000
2022-08-17	189.62	191.42	188.96	190.85	182.92	542,000
2022-08-16	188.72	190.99	188.72	190.66	182.74	703,600
2022-08-15	188.48	190.86	188.25	190.15	182.25	1,213,000
2022-08-12	185.97	189.56	185.79	189.40	181.53	532,600
2022-08-11	186.37	187.13	184.19	185.20	177.51	1,129,400
2022-08-10	184.68	185.66	183.22	185.41	177.71	816,900
2022-08-09	179.99	183.00	179.33	182.75	175.16	764,900
2022-08-08	179.28	180.41	178.97	179.39	171.94	659,600
2022-08-05	175.35	178.65	175.26	178.51	171.10	800,000
2022-08-04	177.00	177.57	176.19	176.49	169.16	562,600
2022-08-03	173.05	177.91	173.05	177.24	169.88	770,000
2022-08-02	172.07	174.86	171.75	172.34	165.18	835,700
2022-08-01	176.79	177.91	172.31	172.52	165.36	1,064,700
2022-07-29	184.88	184.88	174.86	178.99	171.56	1,146,100
2022-07-28	173.68	176.80	171.16	176.06	168.75	863,600
2022-07-27	170.80	173.69	170.80	173.31	166.11	1,202,000
2022-07-26	169.80	170.57	168.78	169.99	162.93	900,600
2022-07-25	168.51	170.16	168.09	169.71	162.66	556,200
2022-07-22	170.28	170.72	167.09	168.23	161.24	525,600
2022-07-21	167.08	170.14	166.56	169.60	162.56	698,500
2022-07-20	166.98	167.17	165.03	166.57	159.65	487,300
2022-07-19	163.31	166.81	163.13	166.52	159.60	678,800
2022-07-18	166.33	166.72	161.34	161.88	155.16	489,300
2022-07-15	165.38	166.30	164.72	165.75	158.87	689,400
2022-07-14	161.57	163.32	160.60	162.74	155.98	681,300
2022-07-13	162.76	165.80	162.30	164.66	157.82	827,100
2022-07-12	165.58	168.14	164.02	164.82	157.97	687,300
2022-07-11	166.05	167.33	165.45	165.84	158.95	463,400
2022-07-08	167.43	168.29	166.16	166.76	159.83	456,100
2022-07-07	168.65	169.85	166.79	167.30	160.35	542,400
2022-07-06	166.51	169.55	166.05	168.34	161.35	726,800
2022-07-05	162.91	166.24	161.91	166.07	159.17	620,500
2022-07-01	163.10	164.83	162.13	164.63	157.79	644,400

← NewerPage 18 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.