Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	173.85	177.39	173.85	174.87	167.07	871,700
2022-04-04	176.18	176.19	172.67	173.92	166.17	715,800
2022-04-01	175.23	177.25	174.65	176.40	168.54	799,800
2022-03-31	174.05	177.12	173.82	174.60	166.82	1,178,400
2022-03-30	172.78	173.94	172.15	173.80	166.05	701,300
2022-03-29	172.02	173.11	171.49	172.76	165.06	709,700
2022-03-28	168.29	170.38	167.37	170.33	162.74	614,400
2022-03-25	166.35	168.42	165.61	168.06	160.57	472,900
2022-03-24	164.47	167.27	164.22	166.27	158.86	551,200
2022-03-23	166.95	167.60	163.62	164.07	156.76	1,191,700
2022-03-22	166.77	168.03	165.62	167.60	160.13	898,400
2022-03-21	167.32	168.26	165.87	166.62	159.19	739,600
2022-03-18	166.01	167.79	164.24	167.37	159.91	1,435,700
2022-03-17	162.52	165.16	162.23	165.14	157.78	964,000
2022-03-16	158.78	163.46	158.00	162.67	155.42	997,400
2022-03-15	155.14	159.01	153.01	158.56	151.49	1,034,100
2022-03-14	155.16	156.53	153.63	154.74	147.84	911,300
2022-03-11	155.63	156.72	153.61	153.62	146.77	624,500
2022-03-10	153.33	156.38	153.24	155.04	148.13	1,431,800
2022-03-09	153.16	159.37	153.16	155.94	148.99	1,720,100
2022-03-08	154.48	155.32	148.52	150.13	143.44	1,229,900
2022-03-07	158.86	159.71	153.68	154.55	147.66	1,194,700
2022-03-04	157.54	160.01	155.71	159.87	152.74	853,500
2022-03-03	159.35	159.92	156.76	158.41	151.35	702,300
2022-03-02	157.80	159.54	156.44	158.78	151.21	828,500
2022-03-01	157.71	157.98	155.52	156.10	148.66	1,067,400
2022-02-28	156.52	159.10	155.88	158.19	150.65	970,000
2022-02-25	154.87	159.60	154.61	159.30	151.71	1,208,800
2022-02-24	149.05	154.87	148.03	154.42	147.06	897,200
2022-02-23	153.99	155.80	151.48	151.68	144.45	1,120,700
2022-02-22	154.53	155.56	152.23	153.73	146.41	986,400
2022-02-18	153.45	155.14	153.07	154.28	146.93	745,000
2022-02-17	155.44	155.70	153.03	153.50	146.19	579,900
2022-02-16	154.87	156.72	154.01	156.21	148.77	548,400
2022-02-15	155.00	156.59	153.84	155.39	147.99	720,600
2022-02-14	155.53	155.96	151.74	153.35	146.04	1,209,300
2022-02-11	159.07	159.96	154.77	155.65	148.23	1,002,300
2022-02-10	158.00	161.46	157.50	158.81	151.24	1,280,500
2022-02-09	158.71	161.46	158.40	160.50	152.85	1,029,500
2022-02-08	156.02	157.42	153.67	157.07	149.59	1,309,800
2022-02-07	156.19	158.14	155.57	156.36	148.91	683,400
2022-02-04	153.74	157.86	153.74	156.28	148.83	603,400
2022-02-03	156.54	157.70	154.04	154.45	147.09	871,200
2022-02-02	156.68	157.85	156.27	157.09	149.61	1,215,100
2022-02-01	157.87	158.81	154.18	156.85	149.38	788,000
2022-01-31	153.60	158.25	153.58	157.94	150.41	1,556,300
2022-01-28	149.82	154.99	147.73	154.54	147.18	1,567,100
2022-01-27	154.35	155.18	147.32	149.33	142.22	1,638,200
2022-01-26	154.81	155.98	152.03	153.18	145.88	1,443,800
2022-01-25	154.65	155.35	152.23	153.20	145.90	2,143,200
2022-01-24	153.53	156.56	150.66	156.29	148.84	1,687,500
2022-01-21	155.63	156.57	153.97	154.17	146.82	1,090,900
2022-01-20	155.73	157.92	155.31	155.67	148.25	1,191,300
2022-01-19	156.72	157.44	154.53	154.59	147.22	967,500
2022-01-18	156.38	157.30	153.52	155.58	148.17	844,100
2022-01-14	161.43	161.43	155.49	157.70	150.19	1,201,900
2022-01-13	166.03	166.31	161.78	162.45	154.71	859,100
2022-01-12	164.02	166.29	163.95	165.73	157.83	693,500
2022-01-11	163.02	163.84	159.60	163.75	155.95	871,600
2022-01-10	165.05	165.21	160.32	162.43	154.69	1,022,800

← NewerPage 20 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.