Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	166.38	166.69	163.74	165.36	157.48	975,300
2022-01-06	164.85	166.49	163.53	166.08	158.17	723,700
2022-01-05	168.00	168.97	164.09	164.29	156.46	900,500
2022-01-04	167.00	168.21	165.71	167.43	159.45	925,100
2022-01-03	169.29	169.99	165.59	166.71	158.77	701,600
2021-12-31	168.71	170.66	168.29	169.67	161.59	336,200
2021-12-30	170.48	171.21	168.59	168.76	160.72	327,200
2021-12-29	169.73	170.63	169.13	169.81	161.72	350,500
2021-12-28	170.43	171.21	169.07	169.32	161.25	443,200
2021-12-27	167.02	170.68	166.84	170.44	162.32	483,100
2021-12-23	166.00	167.56	165.64	166.45	158.52	510,900
2021-12-22	163.80	165.49	163.21	165.22	157.35	937,800
2021-12-21	165.16	165.77	162.06	163.97	156.16	1,100,100
2021-12-20	162.91	164.66	161.13	164.26	156.43	1,139,200
2021-12-17	165.66	166.28	163.53	164.40	156.57	1,801,900
2021-12-16	167.50	168.61	164.99	166.05	158.14	1,195,200
2021-12-15	166.43	167.89	163.38	167.61	159.62	1,311,900
2021-12-14	168.54	168.54	162.75	166.62	158.68	1,314,600
2021-12-13	169.44	170.00	167.79	168.81	160.77	957,100
2021-12-10	168.85	169.72	167.67	169.60	161.52	906,900
2021-12-09	168.73	169.35	167.50	167.68	159.69	715,200
2021-12-08	170.12	170.75	167.67	169.24	161.18	838,400
2021-12-07	168.75	171.18	168.31	169.68	161.60	901,800
2021-12-06	166.72	169.39	166.26	167.45	159.47	1,064,300
2021-12-03	167.10	167.58	163.63	165.48	157.60	723,600
2021-12-02	162.92	167.20	161.86	166.52	158.59	989,300
2021-12-01	165.28	167.48	162.21	162.33	154.14	938,200
2021-11-30	163.68	165.78	161.96	162.90	154.68	1,810,800
2021-11-29	164.92	165.53	162.90	164.81	156.49	1,064,600
2021-11-26	162.40	164.01	160.02	163.14	154.91	729,900
2021-11-24	164.53	167.15	164.00	166.42	158.02	744,100
2021-11-23	165.49	165.81	162.98	164.78	156.46	1,029,800
2021-11-22	163.63	166.72	161.74	164.80	156.48	935,000
2021-11-19	163.44	165.15	162.42	163.41	155.16	1,227,800
2021-11-18	165.05	165.05	162.44	162.81	154.59	592,600
2021-11-17	166.50	166.71	163.75	164.91	156.59	1,008,700
2021-11-16	165.51	167.59	165.51	166.77	158.35	937,500
2021-11-15	166.41	166.68	164.69	165.38	157.03	732,000
2021-11-12	163.04	165.88	163.00	165.73	157.37	875,200
2021-11-11	161.04	162.77	160.21	162.70	154.49	513,900
2021-11-10	161.71	162.70	160.59	161.19	153.06	429,100
2021-11-09	160.90	162.20	160.19	161.56	153.41	608,000
2021-11-08	161.23	161.35	158.82	160.91	152.79	910,900
2021-11-05	161.86	162.05	158.61	160.26	152.17	1,115,800
2021-11-04	161.39	161.45	159.88	160.78	152.67	927,600
2021-11-03	162.38	162.43	159.50	161.31	153.17	877,500
2021-11-02	162.78	164.36	162.30	163.05	154.82	987,800
2021-11-01	167.79	168.50	162.07	162.48	154.28	757,000
2021-10-29	164.37	168.32	163.05	167.67	159.21	1,142,500
2021-10-28	162.60	164.18	162.07	164.12	155.84	908,200
2021-10-27	164.35	165.50	161.90	162.20	154.02	1,235,500
2021-10-26	164.45	165.13	162.94	164.19	155.90	797,900
2021-10-25	165.69	165.99	164.05	164.25	155.96	632,800
2021-10-22	163.89	165.75	163.53	165.17	156.84	509,000
2021-10-21	162.92	163.88	161.68	163.46	155.21	959,100
2021-10-20	161.80	162.93	161.78	162.49	154.29	621,200
2021-10-19	161.86	162.60	160.97	161.97	153.80	750,300
2021-10-18	161.91	162.53	160.30	160.61	152.51	770,300
2021-10-15	162.40	164.08	161.78	162.88	154.66	846,700
2021-10-14	159.83	162.04	159.61	161.67	153.51	920,600

← NewerPage 21 of 79 · 4,731 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.