Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	139.90	146.98	139.29	140.85	133.30	1,420,700
2021-07-20	137.18	139.82	136.69	139.27	131.80	1,080,700
2021-07-19	138.70	138.83	135.50	136.64	129.31	900,000
2021-07-16	140.33	140.82	139.67	139.92	132.42	494,500
2021-07-15	138.00	140.83	138.00	140.14	132.63	597,100
2021-07-14	139.03	139.61	138.39	138.90	131.45	695,800
2021-07-13	140.93	140.93	138.93	139.14	131.68	485,400
2021-07-12	140.32	141.75	140.27	140.98	133.42	789,300
2021-07-09	140.14	140.52	139.60	140.50	132.97	991,700
2021-07-08	140.75	140.92	138.49	138.82	131.38	987,300
2021-07-07	140.60	142.02	140.60	141.84	134.23	664,900
2021-07-06	141.02	141.03	139.98	140.96	133.40	998,800
2021-07-02	140.62	140.62	139.72	140.30	132.78	939,700
2021-07-01	140.44	141.04	139.96	140.42	132.89	990,400
2021-06-30	141.09	141.43	139.25	140.08	132.57	915,300
2021-06-29	141.07	141.85	140.76	141.20	133.63	688,400
2021-06-28	141.96	141.96	140.35	140.68	133.14	763,800
2021-06-25	140.33	141.96	140.22	141.90	134.29	607,100
2021-06-24	140.83	140.84	139.43	140.34	132.82	744,600
2021-06-23	140.10	141.00	139.47	140.43	132.90	1,208,600
2021-06-22	139.82	141.24	139.44	140.21	132.69	1,222,100
2021-06-21	138.24	139.66	137.78	139.66	132.17	1,388,300
2021-06-18	139.36	139.42	137.25	137.56	130.18	2,316,100
2021-06-17	141.87	142.36	137.71	139.40	131.93	2,348,500
2021-06-16	144.95	145.90	141.63	141.80	134.20	2,489,800
2021-06-15	144.58	145.39	143.65	144.54	136.79	923,100
2021-06-14	144.16	144.48	143.55	144.46	136.71	845,300
2021-06-11	144.48	145.16	143.97	144.61	136.86	1,022,200
2021-06-10	145.18	145.71	144.29	144.33	136.59	606,500
2021-06-09	144.00	144.75	143.75	144.39	136.65	572,700
2021-06-08	143.36	144.41	143.12	144.00	136.28	1,762,300
2021-06-07	144.93	145.21	143.37	143.54	135.84	1,461,800
2021-06-04	145.25	145.65	143.87	144.87	137.10	1,223,100
2021-06-03	145.98	146.93	144.41	144.58	136.83	1,828,700
2021-06-02	146.55	147.39	145.52	146.65	138.33	909,300
2021-06-01	147.57	148.21	145.90	146.53	138.22	1,203,400
2021-05-28	147.00	147.19	146.05	146.61	138.30	915,900
2021-05-27	145.74	146.64	144.48	146.35	138.05	1,663,800
2021-05-26	144.69	145.96	143.92	145.15	136.92	1,707,100
2021-05-25	145.40	145.69	144.37	144.40	136.21	1,338,300
2021-05-24	145.71	146.31	145.00	145.09	136.86	1,039,500
2021-05-21	146.54	147.19	144.07	144.90	136.68	1,108,700
2021-05-20	146.02	147.17	145.26	146.64	138.32	1,037,300
2021-05-19	146.26	146.48	143.95	145.39	137.14	1,476,000
2021-05-18	147.11	147.71	145.88	147.06	138.72	1,393,800
2021-05-17	145.81	147.56	145.65	146.50	138.19	1,498,000
2021-05-14	146.75	148.58	146.37	147.30	138.95	4,210,100
2021-05-13	143.37	146.65	143.00	145.86	137.59	5,178,900
2021-05-12	148.00	148.68	143.75	143.86	135.70	2,069,600
2021-05-11	150.72	150.77	147.74	148.46	140.04	756,300
2021-05-10	152.46	154.03	150.73	150.79	142.24	806,300
2021-05-07	148.25	151.37	148.09	151.16	142.59	644,800
2021-05-06	148.00	149.40	147.60	148.84	140.40	1,095,300
2021-05-05	145.41	147.56	144.67	147.46	139.10	622,200
2021-05-04	144.51	145.67	143.93	145.50	137.25	863,100
2021-05-03	144.44	145.65	142.83	145.06	136.83	840,100
2021-04-30	141.80	145.60	140.69	144.95	136.73	1,040,800
2021-04-29	140.49	141.56	140.10	140.75	132.77	690,800
2021-04-28	138.59	140.31	138.42	140.06	132.12	907,600
2021-04-27	136.23	138.72	135.97	138.59	130.73	802,600

← NewerPage 23 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.