Arthur J. Gallagher & Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2021-12-27 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 0 |
| 2021-12-23 | 475.00 | 475.00 | 475.00 | 475.00 | 456.47 | 150 |
| 2021-12-22 | 472.80 | 472.80 | 472.80 | 472.80 | 454.36 | 0 |
| 2021-12-21 | 473.10 | 473.10 | 472.74 | 472.80 | 454.36 | 342 |
| 2021-12-20 | 471.42 | 471.42 | 471.42 | 471.42 | 453.03 | 0 |
| 2021-12-17 | 471.42 | 471.42 | 471.42 | 471.42 | 453.03 | 0 |
| 2021-12-16 | 471.42 | 471.42 | 471.42 | 471.42 | 453.03 | 0 |
| 2021-12-15 | 471.42 | 471.42 | 471.42 | 471.42 | 453.03 | 0 |
| 2021-12-14 | 471.42 | 471.42 | 471.42 | 471.42 | 453.03 | 0 |
| 2021-12-13 | 471.42 | 471.42 | 471.42 | 471.42 | 453.03 | 0 |
| 2021-12-10 | 471.42 | 471.42 | 471.42 | 471.42 | 453.03 | 0 |
| 2021-12-09 | 471.42 | 471.42 | 471.42 | 471.42 | 453.03 | 1 |
| 2021-12-08 | 468.93 | 468.93 | 468.93 | 468.93 | 450.64 | 0 |
| 2021-12-07 | 468.93 | 468.93 | 468.93 | 468.93 | 450.64 | 0 |
| 2021-12-06 | 468.93 | 468.93 | 468.93 | 468.93 | 450.64 | 0 |
| 2021-12-03 | 468.93 | 468.93 | 468.93 | 468.93 | 450.64 | 1 |
| 2021-12-02 | 452.45 | 452.45 | 452.45 | 452.45 | 434.80 | 0 |
| 2021-12-01 | 452.45 | 452.45 | 452.45 | 452.45 | 433.49 | 0 |
| 2021-11-30 | 452.45 | 452.45 | 452.45 | 452.45 | 433.49 | 0 |
| 2021-11-29 | 452.45 | 452.45 | 452.45 | 452.45 | 433.49 | 0 |
| 2021-11-26 | 452.45 | 452.45 | 452.45 | 452.45 | 433.49 | 16 |
| 2021-11-25 | 453.56 | 453.56 | 453.56 | 453.56 | 434.55 | 0 |
| 2021-11-24 | 453.56 | 453.56 | 453.56 | 453.56 | 434.55 | 0 |
| 2021-11-23 | 453.56 | 453.56 | 453.56 | 453.56 | 434.55 | 0 |
| 2021-11-22 | 453.56 | 453.56 | 453.56 | 453.56 | 434.55 | 4 |
| 2021-11-19 | 453.60 | 453.60 | 453.60 | 453.60 | 434.59 | 0 |
| 2021-11-18 | 453.60 | 453.60 | 453.60 | 453.60 | 434.59 | 24 |
| 2021-11-17 | 450.81 | 450.81 | 450.81 | 450.81 | 431.92 | 10 |
| 2021-11-16 | 438.50 | 438.50 | 438.50 | 438.50 | 420.12 | 0 |
| 2021-11-12 | 438.50 | 438.50 | 438.50 | 438.50 | 420.12 | 0 |
| 2021-11-11 | 438.50 | 438.50 | 438.50 | 438.50 | 420.12 | 12 |
| 2021-11-10 | 442.00 | 442.00 | 442.00 | 442.00 | 423.48 | 12 |
| 2021-11-09 | 441.00 | 441.00 | 441.00 | 441.00 | 422.52 | 0 |
| 2021-11-08 | 442.91 | 442.91 | 441.00 | 441.00 | 422.52 | 8 |
| 2021-11-05 | 435.00 | 435.00 | 435.00 | 435.00 | 416.77 | 0 |
| 2021-11-04 | 435.00 | 435.00 | 435.00 | 435.00 | 416.77 | 0 |
| 2021-11-03 | 435.00 | 435.00 | 435.00 | 435.00 | 416.77 | 0 |
| 2021-11-01 | 435.00 | 435.00 | 435.00 | 435.00 | 416.77 | 0 |
| 2021-10-29 | 435.00 | 435.00 | 435.00 | 435.00 | 416.77 | 0 |
| 2021-10-28 | 435.00 | 435.00 | 435.00 | 435.00 | 416.77 | 0 |
| 2021-10-27 | 435.00 | 435.00 | 435.00 | 435.00 | 416.77 | 0 |
| 2021-10-26 | 435.00 | 435.00 | 435.00 | 435.00 | 416.77 | 0 |
| 2021-10-25 | 435.00 | 435.00 | 435.00 | 435.00 | 416.77 | 0 |
| 2021-10-22 | 435.00 | 435.00 | 435.00 | 435.00 | 416.77 | 0 |
← NewerPage 21 of 21 · 1,245 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1.2522 USD |
| 2026-06-03 | 1.2676 USD |
| 2026-03-05 | 1.2847 USD |
| 2025-12-04 | 1.2594 USD |
| 2025-09-04 | 1.2159 USD |
| 2025-06-05 | 1.2554 USD |
| 2025-03-06 | 1.3057 USD |
| 2024-12-05 | 1.2937 USD |
| 2024-09-05 | 1.1643 USD |
| 2024-06-06 | 1.1339 USD |
| 2024-02-29 | 1.0525 USD |
| 2023-11-30 | 0.9621 USD |
| 2023-08-31 | 0.9342 USD |
| 2023-06-01 | 1.3179 USD |
| 2023-03-02 | 1.4427 USD |
| 2022-12-01 | 1.3554 USD |
| 2022-09-01 | 1.3352 USD |
| 2022-06-02 | 1.3121 USD |
| 2022-03-03 | 1.2664 USD |
| 2021-12-02 | 1.3685 USD |
| 2021-09-02 | 1.2798 USD |
| 2021-06-02 | 1.2088 USD |
| 2020-09-03 | 1.1914 USD |
| 2020-06-04 | 1.2029 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.