Arthur J. Gallagher & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 294.63 | 296.94 | 292.44 | 294.58 | 288.79 | 948,400 |
| 2024-11-14 | 297.50 | 299.42 | 294.21 | 294.71 | 288.92 | 634,300 |
| 2024-11-13 | 295.13 | 299.71 | 295.09 | 298.32 | 292.45 | 966,100 |
| 2024-11-12 | 294.58 | 296.12 | 292.77 | 295.27 | 289.46 | 764,600 |
| 2024-11-11 | 295.35 | 297.01 | 292.14 | 292.72 | 286.96 | 731,000 |
| 2024-11-08 | 293.43 | 297.07 | 292.20 | 294.77 | 288.97 | 787,800 |
| 2024-11-07 | 292.40 | 292.67 | 289.12 | 290.56 | 284.85 | 862,300 |
| 2024-11-06 | 292.00 | 293.88 | 284.56 | 290.68 | 284.96 | 1,284,300 |
| 2024-11-05 | 281.09 | 283.19 | 279.60 | 283.14 | 277.57 | 787,600 |
| 2024-11-04 | 282.46 | 282.94 | 279.71 | 281.65 | 276.11 | 654,200 |
| 2024-11-01 | 281.75 | 283.11 | 280.01 | 280.40 | 274.89 | 738,400 |
| 2024-10-31 | 283.66 | 285.83 | 281.19 | 281.20 | 275.67 | 868,200 |
| 2024-10-30 | 285.25 | 286.67 | 283.52 | 284.48 | 278.89 | 556,600 |
| 2024-10-29 | 286.22 | 287.78 | 285.10 | 285.12 | 279.51 | 791,800 |
| 2024-10-28 | 286.55 | 287.53 | 283.60 | 285.99 | 280.37 | 1,008,200 |
| 2024-10-25 | 283.00 | 287.49 | 277.44 | 282.97 | 277.41 | 1,478,000 |
| 2024-10-24 | 290.00 | 290.00 | 286.71 | 287.55 | 281.90 | 938,100 |
| 2024-10-23 | 286.72 | 289.76 | 286.21 | 288.93 | 283.25 | 612,300 |
| 2024-10-22 | 288.65 | 289.95 | 284.50 | 287.22 | 281.57 | 609,400 |
| 2024-10-21 | 288.17 | 289.93 | 286.11 | 289.62 | 283.93 | 577,000 |
| 2024-10-18 | 292.00 | 292.00 | 288.23 | 289.25 | 283.56 | 738,600 |
| 2024-10-17 | 291.51 | 292.84 | 288.45 | 290.76 | 285.04 | 908,300 |
| 2024-10-16 | 285.84 | 290.20 | 285.50 | 289.52 | 283.83 | 1,004,900 |
| 2024-10-15 | 290.70 | 292.97 | 286.73 | 287.57 | 281.92 | 932,000 |
| 2024-10-14 | 288.63 | 290.47 | 287.40 | 289.71 | 284.01 | 735,900 |
| 2024-10-11 | 287.34 | 288.46 | 284.78 | 287.91 | 282.25 | 749,300 |
| 2024-10-10 | 296.81 | 297.76 | 283.62 | 285.70 | 280.08 | 1,504,500 |
| 2024-10-09 | 291.45 | 295.54 | 291.34 | 294.94 | 289.14 | 1,081,400 |
| 2024-10-08 | 289.15 | 294.32 | 288.67 | 293.16 | 287.40 | 1,219,900 |
| 2024-10-07 | 288.97 | 290.35 | 284.39 | 286.90 | 281.26 | 1,376,000 |
| 2024-10-04 | 286.07 | 290.05 | 284.95 | 289.62 | 283.93 | 828,500 |
| 2024-10-03 | 286.84 | 287.39 | 284.79 | 286.06 | 280.44 | 947,000 |
| 2024-10-02 | 285.22 | 286.29 | 284.04 | 285.91 | 280.29 | 1,336,100 |
| 2024-10-01 | 281.65 | 286.45 | 281.12 | 286.30 | 280.67 | 1,083,100 |
| 2024-09-30 | 280.15 | 281.93 | 278.19 | 281.37 | 275.84 | 851,900 |
| 2024-09-27 | 277.50 | 280.66 | 277.50 | 279.45 | 273.96 | 740,400 |
| 2024-09-26 | 280.22 | 281.21 | 277.35 | 277.99 | 272.52 | 1,210,900 |
| 2024-09-25 | 280.96 | 282.41 | 278.90 | 280.75 | 275.23 | 896,900 |
| 2024-09-24 | 282.03 | 282.68 | 278.20 | 279.33 | 273.84 | 759,100 |
| 2024-09-23 | 278.22 | 282.76 | 276.70 | 282.03 | 276.48 | 1,459,300 |
| 2024-09-20 | 279.61 | 281.13 | 274.25 | 276.06 | 270.63 | 2,482,800 |
| 2024-09-19 | 291.16 | 292.02 | 281.82 | 282.20 | 276.65 | 1,530,800 |
| 2024-09-18 | 296.99 | 297.11 | 290.17 | 291.18 | 285.45 | 685,200 |
| 2024-09-17 | 299.02 | 300.94 | 294.48 | 295.94 | 290.12 | 556,300 |
| 2024-09-16 | 299.00 | 301.04 | 298.64 | 299.55 | 293.66 | 541,500 |
| 2024-09-13 | 296.60 | 298.17 | 294.41 | 297.39 | 291.54 | 400,600 |
| 2024-09-12 | 293.98 | 297.17 | 293.10 | 296.60 | 290.77 | 410,500 |
| 2024-09-11 | 297.78 | 297.87 | 289.40 | 294.65 | 288.86 | 582,000 |
| 2024-09-10 | 299.25 | 300.66 | 297.28 | 298.82 | 292.94 | 742,300 |
| 2024-09-09 | 295.70 | 299.90 | 294.85 | 298.94 | 293.06 | 839,600 |
| 2024-09-06 | 295.01 | 296.75 | 293.59 | 294.19 | 288.41 | 671,500 |
| 2024-09-05 | 298.22 | 298.22 | 293.16 | 295.55 | 289.15 | 527,300 |
| 2024-09-04 | 295.31 | 298.24 | 294.86 | 297.75 | 291.30 | 714,500 |
| 2024-09-03 | 292.90 | 296.10 | 292.57 | 294.49 | 288.11 | 751,200 |
| 2024-08-30 | 291.84 | 293.13 | 288.94 | 292.57 | 286.23 | 1,405,000 |
| 2024-08-29 | 291.62 | 293.71 | 290.01 | 291.47 | 285.16 | 375,000 |
| 2024-08-28 | 290.74 | 294.00 | 290.17 | 290.87 | 284.57 | 608,900 |
| 2024-08-27 | 287.57 | 291.00 | 287.22 | 290.06 | 283.78 | 817,100 |
| 2024-08-26 | 288.44 | 289.09 | 286.35 | 286.78 | 280.57 | 652,100 |
| 2024-08-23 | 292.72 | 292.76 | 286.03 | 287.83 | 281.60 | 431,600 |
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.