Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-14	159.83	162.04	159.61	161.67	153.51	920,600
2021-10-13	157.18	158.75	155.43	158.52	150.52	913,200
2021-10-12	156.80	158.93	156.65	157.20	149.27	921,700
2021-10-11	155.96	158.22	155.52	156.92	149.00	1,087,600
2021-10-08	153.80	156.09	153.51	155.66	147.81	1,350,300
2021-10-07	153.60	154.92	153.18	153.43	145.69	1,007,200
2021-10-06	150.47	153.05	149.88	152.83	145.12	784,600
2021-10-05	149.90	152.64	149.14	151.85	144.19	932,000
2021-10-04	152.72	153.75	149.04	149.24	141.71	1,153,300
2021-10-01	149.32	153.72	148.64	152.44	144.75	680,800
2021-09-30	151.68	152.33	148.59	148.65	141.15	1,024,100
2021-09-29	150.63	151.92	150.01	150.89	143.28	518,500
2021-09-28	151.87	152.24	149.20	149.80	142.24	809,400
2021-09-27	154.13	154.20	151.72	152.40	144.71	675,700
2021-09-24	152.28	154.36	152.01	154.04	146.27	959,700
2021-09-23	151.65	153.28	151.65	152.26	144.58	749,500
2021-09-22	150.00	152.40	148.85	151.39	143.75	1,335,600
2021-09-21	146.92	149.22	146.43	148.50	141.01	1,034,300
2021-09-20	146.40	147.26	144.78	146.09	138.72	1,236,400
2021-09-17	150.37	151.57	147.96	148.39	140.90	2,601,600
2021-09-16	150.07	150.58	148.83	149.80	142.24	909,100
2021-09-15	145.78	150.55	144.52	150.19	142.61	1,831,500
2021-09-14	144.68	145.28	142.63	145.00	137.68	1,457,200
2021-09-13	145.13	145.50	142.53	144.43	137.14	1,132,500
2021-09-10	145.92	145.99	144.02	144.08	136.81	1,301,500
2021-09-09	144.92	146.77	144.81	145.39	138.05	836,800
2021-09-08	143.60	144.78	143.55	144.50	137.21	1,442,700
2021-09-07	145.39	145.54	143.65	143.69	136.44	725,100
2021-09-03	145.48	146.50	144.87	145.49	138.15	1,114,600
2021-09-02	144.69	145.83	144.62	145.82	138.46	1,037,800
2021-09-01	143.80	144.97	142.89	144.44	136.70	1,068,100
2021-08-31	143.45	144.48	142.90	143.62	135.92	1,375,600
2021-08-30	144.07	144.72	143.33	143.45	135.76	586,700
2021-08-27	143.01	143.87	142.74	143.76	136.05	874,700
2021-08-26	142.77	143.12	142.16	142.74	135.09	640,700
2021-08-25	143.27	143.40	142.20	142.91	135.25	666,600
2021-08-24	143.32	144.01	142.68	143.40	135.71	909,300
2021-08-23	143.37	144.51	143.05	143.10	135.43	947,600
2021-08-20	142.35	143.93	141.72	143.00	135.33	1,086,100
2021-08-19	140.41	142.42	140.41	142.00	134.39	1,351,000
2021-08-18	141.18	142.50	140.71	141.13	133.56	1,183,800
2021-08-17	142.04	142.79	141.02	141.70	134.10	821,800
2021-08-16	140.30	143.23	139.76	142.93	135.27	1,583,200
2021-08-13	142.19	142.48	140.29	140.30	132.78	1,627,800
2021-08-12	142.70	142.78	140.84	141.52	133.93	927,600
2021-08-11	141.43	143.46	141.43	142.28	134.65	1,117,100
2021-08-10	140.60	141.04	140.16	140.88	133.33	873,200
2021-08-09	139.25	140.35	138.54	140.31	132.79	1,054,800
2021-08-06	139.47	139.77	138.37	139.06	131.60	870,700
2021-08-05	137.86	138.71	137.26	138.62	131.19	757,200
2021-08-04	138.19	139.03	136.92	136.95	129.61	767,900
2021-08-03	139.69	140.24	138.25	138.55	131.12	1,044,800
2021-08-02	139.83	141.16	138.93	139.18	131.72	996,300
2021-07-30	139.84	141.97	139.14	139.31	131.84	1,434,600
2021-07-29	138.66	139.97	137.96	139.51	132.03	1,147,500
2021-07-28	139.99	139.99	137.21	137.51	130.14	1,170,000
2021-07-27	139.11	141.15	138.63	140.33	132.81	1,497,500
2021-07-26	139.00	141.37	138.61	140.22	132.70	1,746,900
2021-07-23	142.16	143.31	142.12	143.05	135.38	539,500
2021-07-22	140.95	142.53	140.95	142.11	134.49	938,100

← NewerPage 22 of 79 · 4,732 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.