Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	115.16	116.68	114.05	115.51	108.53	1,156,300
2021-01-27	116.13	116.79	112.92	113.11	106.28	1,746,100
2021-01-26	118.23	118.95	117.07	117.41	110.32	887,600
2021-01-25	117.58	119.29	117.08	118.29	111.14	697,100
2021-01-22	118.84	119.19	117.49	117.84	110.72	715,300
2021-01-21	119.17	120.15	118.84	119.09	111.89	679,000
2021-01-20	117.53	119.73	117.16	119.47	112.25	574,700
2021-01-19	115.95	117.91	115.01	117.40	110.31	899,800
2021-01-15	115.81	116.52	115.25	116.11	109.09	867,200
2021-01-14	118.02	118.12	115.94	116.01	109.00	892,100
2021-01-13	117.93	118.97	116.55	117.93	110.80	957,700
2021-01-12	118.32	119.17	117.83	118.54	111.38	741,600
2021-01-11	119.67	120.57	118.03	118.46	111.30	691,800
2021-01-08	117.90	122.83	117.90	120.85	113.55	824,200
2021-01-07	122.57	123.63	121.77	122.33	114.94	742,300
2021-01-06	119.85	122.20	119.15	121.93	114.56	864,600
2021-01-05	120.42	120.87	118.87	119.44	112.22	602,300
2021-01-04	123.64	123.71	119.12	120.24	112.97	800,700
2020-12-31	121.96	123.90	121.14	123.71	116.23	487,900
2020-12-30	122.12	122.66	121.57	121.70	114.35	426,600
2020-12-29	123.42	123.44	121.27	121.53	114.19	549,500
2020-12-28	124.13	124.40	122.71	123.03	115.60	368,500
2020-12-24	123.02	123.69	122.65	123.42	115.96	223,000
2020-12-23	124.13	124.74	123.00	123.04	115.61	480,500
2020-12-22	124.82	124.82	123.57	123.81	116.33	729,800
2020-12-21	124.70	125.00	121.68	125.00	117.45	847,300
2020-12-18	128.08	128.50	124.82	125.32	117.75	1,484,500
2020-12-17	127.16	129.12	126.76	128.19	120.44	1,015,100
2020-12-16	124.44	126.71	124.31	126.45	118.81	981,400
2020-12-15	121.48	123.91	121.48	123.63	116.16	928,400
2020-12-14	120.67	122.01	119.88	120.50	113.22	1,112,100
2020-12-11	119.00	121.27	118.80	119.94	112.69	995,800
2020-12-10	117.27	119.69	116.85	119.51	112.29	1,170,800
2020-12-09	117.20	117.72	116.38	117.48	110.38	850,200
2020-12-08	114.96	117.36	114.83	116.90	109.84	775,000
2020-12-07	115.98	117.00	115.54	116.00	108.99	762,600
2020-12-04	115.61	116.36	115.35	116.02	109.01	556,700
2020-12-03	115.81	116.27	115.17	115.77	108.77	702,900
2020-12-02	116.62	117.18	115.69	116.43	108.97	536,100
2020-12-01	116.39	116.75	115.82	116.71	109.23	672,800
2020-11-30	115.56	116.12	115.03	115.41	108.02	928,700
2020-11-27	115.97	116.50	114.57	115.86	108.44	342,400
2020-11-25	116.12	116.37	113.89	116.07	108.63	1,236,600
2020-11-24	116.12	117.34	115.32	116.42	108.96	1,141,700
2020-11-23	116.02	116.65	114.42	115.41	108.02	784,400
2020-11-20	116.26	117.12	115.22	115.55	108.15	1,937,400
2020-11-19	114.99	116.32	114.25	116.04	108.61	648,700
2020-11-18	117.33	117.59	114.98	115.45	108.05	726,800
2020-11-17	116.73	117.75	115.50	117.08	109.58	1,040,300
2020-11-16	116.60	117.48	115.73	117.43	109.91	704,600
2020-11-13	113.34	115.84	113.32	115.71	108.30	605,500
2020-11-12	112.71	113.60	112.41	113.15	105.90	569,900
2020-11-11	114.09	114.61	113.29	114.17	106.86	743,600
2020-11-10	110.32	114.46	110.00	113.64	106.36	1,135,000
2020-11-09	116.31	118.39	109.89	109.98	102.94	1,797,000
2020-11-06	110.44	111.55	109.75	110.51	103.43	736,000
2020-11-05	112.57	113.11	109.61	109.77	102.74	877,300
2020-11-04	107.33	113.65	106.83	111.75	104.59	1,209,100
2020-11-03	107.93	109.00	106.73	107.99	101.07	845,900
2020-11-02	105.15	106.99	104.11	106.53	99.706	1,092,700

← NewerPage 25 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.