Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	161.97	163.90	161.16	163.04	156.27	876,800
2022-06-29	163.65	164.49	162.90	163.20	156.42	875,100
2022-06-28	166.01	167.38	162.55	163.18	156.40	936,900
2022-06-27	165.43	166.02	163.14	165.23	158.37	658,000
2022-06-24	161.13	165.64	161.13	165.25	158.39	1,454,800
2022-06-23	158.30	160.28	157.18	160.04	153.39	765,700
2022-06-22	153.56	159.17	153.41	157.31	150.78	866,400
2022-06-21	151.57	155.92	151.54	155.21	148.76	1,041,200
2022-06-17	149.26	151.55	148.36	149.71	143.49	2,006,700
2022-06-16	150.03	150.92	148.24	149.05	142.86	1,067,100
2022-06-15	155.00	156.85	150.34	152.75	146.41	895,000
2022-06-14	152.17	153.99	151.71	153.23	146.87	791,500
2022-06-13	149.66	154.32	149.50	151.58	145.28	915,800
2022-06-10	154.31	154.61	152.89	153.00	146.65	765,300
2022-06-09	161.02	161.41	156.81	156.96	150.44	754,300
2022-06-08	162.57	163.43	160.84	161.18	154.49	467,200
2022-06-07	160.35	163.81	160.28	163.56	156.77	683,700
2022-06-06	163.73	164.87	161.78	162.00	155.27	776,200
2022-06-03	162.51	163.07	161.60	162.21	155.47	539,900
2022-06-02	160.51	164.50	158.03	164.37	157.54	954,400
2022-06-01	162.35	162.93	159.21	160.51	153.36	939,500
2022-05-31	164.93	164.93	161.58	161.94	154.72	1,471,100
2022-05-27	161.73	165.65	161.73	165.64	158.26	717,100
2022-05-26	159.15	162.00	158.69	161.02	153.84	700,600
2022-05-25	157.64	158.34	155.78	157.49	150.47	1,017,600
2022-05-24	157.66	158.38	154.90	157.76	150.73	586,800
2022-05-23	156.55	158.92	153.50	158.53	151.46	878,700
2022-05-20	156.30	156.52	150.49	155.00	148.09	1,042,700
2022-05-19	155.32	156.61	152.98	155.25	148.33	760,900
2022-05-18	162.92	163.46	156.36	156.71	149.72	674,800
2022-05-17	162.77	164.66	161.77	164.17	156.85	1,129,800
2022-05-16	161.91	162.55	160.60	161.14	153.96	634,000
2022-05-13	158.64	162.68	158.20	162.02	154.80	947,900
2022-05-12	157.33	159.45	154.77	157.48	150.46	809,800
2022-05-11	157.86	161.25	157.32	157.78	150.75	911,400
2022-05-10	162.36	163.17	157.71	158.25	151.20	1,745,700
2022-05-09	162.97	162.97	159.53	160.19	153.05	1,005,200
2022-05-06	163.80	165.62	161.78	164.48	157.15	944,500
2022-05-05	168.72	169.53	163.28	164.99	157.64	819,800
2022-05-04	165.05	170.62	163.60	170.37	162.78	739,100
2022-05-03	166.92	169.93	165.12	165.51	158.13	953,900
2022-05-02	171.70	172.82	162.70	165.85	158.46	1,482,500
2022-04-29	176.32	176.32	168.13	168.49	160.98	1,906,800
2022-04-28	176.60	179.45	174.75	179.33	171.34	964,100
2022-04-27	173.47	176.73	173.28	175.40	167.58	898,900
2022-04-26	178.08	178.27	173.49	173.52	165.79	673,000
2022-04-25	177.40	179.30	174.05	178.89	170.92	1,245,500
2022-04-22	182.61	183.60	177.92	178.03	170.09	971,600
2022-04-21	185.00	187.02	183.41	184.15	175.94	896,200
2022-04-20	180.55	184.42	180.55	183.90	175.70	1,184,400
2022-04-19	180.51	180.92	176.84	179.50	171.50	1,423,300
2022-04-18	180.17	181.53	178.91	180.18	172.15	686,800
2022-04-14	181.43	182.49	180.52	180.61	172.56	663,400
2022-04-13	179.76	181.43	178.74	181.01	172.94	798,500
2022-04-12	183.55	184.92	179.87	180.25	172.22	1,080,600
2022-04-11	183.00	183.88	181.06	183.22	175.05	1,183,800
2022-04-08	181.50	183.85	180.50	183.19	175.02	1,224,400
2022-04-07	178.91	181.65	177.92	181.45	173.36	1,016,800
2022-04-06	174.47	179.12	174.17	179.05	171.07	1,055,900
2022-04-05	173.85	177.39	173.85	174.87	167.07	871,700

← NewerPage 19 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.