Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	283.39	286.25	281.68	283.20	277.08	178
2024-08-06	281.07	283.99	278.37	283.42	277.30	357
2024-08-05	286.45	286.94	277.89	278.77	272.75	585
2024-08-02	289.04	290.22	283.48	284.91	278.76	8,326
2024-08-01	283.89	285.61	283.75	284.90	278.75	375
2024-07-31	284.43	287.65	283.18	284.39	278.25	736
2024-07-30	280.84	285.29	279.50	283.49	277.37	295
2024-07-29	280.58	283.58	279.36	280.11	274.06	24,486
2024-07-26	267.00	283.05	267.00	283.05	276.94	603
2024-07-25	275.99	277.48	274.15	275.36	269.42	1,107
2024-07-24	275.70	275.70	272.10	272.10	266.22	341
2024-07-23	273.01	275.83	271.76	274.99	269.05	53,124
2024-07-22	271.33	272.06	270.77	272.06	266.19	868
2024-07-19	270.45	272.21	270.45	271.38	265.53	420
2024-07-18	272.01	272.21	269.51	270.97	265.12	205
2024-07-17	267.92	272.54	267.26	271.23	265.38	81
2024-07-16	270.47	273.37	270.47	271.85	265.98	162
2024-07-15	272.51	273.46	271.03	271.72	265.85	652
2024-07-12	271.52	274.84	270.81	272.41	266.53	478
2024-07-11	267.60	269.27	266.66	268.42	262.63	223
2024-07-10	264.46	267.29	263.53	267.29	261.52	218
2024-07-09	266.00	266.00	264.22	265.05	259.33	513
2024-07-08	265.81	266.16	264.25	264.77	259.05	86
2024-07-05	262.64	263.60	261.29	263.04	257.36	408
2024-07-03	261.44	263.13	261.44	263.13	257.45	522
2024-07-02	258.63	260.54	257.64	260.54	254.92	381
2024-07-01	259.87	259.95	257.91	257.98	252.42	234
2024-06-28	260.25	260.54	259.51	260.49	254.87	53,491
2024-06-27	253.74	258.38	253.74	258.01	252.44	543
2024-06-26	259.14	259.14	251.98	253.59	248.12	430
2024-06-25	265.19	266.04	260.75	261.83	256.18	66,463
2024-06-24	264.60	265.83	262.62	265.83	260.09	20,589
2024-06-21	264.14	267.63	261.00	263.23	257.55	573
2024-06-20	261.16	263.59	261.16	263.59	257.90	981
2024-06-18	260.78	263.64	260.78	262.56	256.89	2,133
2024-06-17	257.03	261.27	257.03	261.13	255.49	282
2024-06-14	262.08	262.08	257.48	257.62	252.06	92
2024-06-13	258.68	260.19	258.64	260.19	254.57	444
2024-06-12	256.12	258.44	254.43	257.48	251.92	9,792
2024-06-11	254.96	255.77	250.76	255.71	250.19	159
2024-06-10	252.99	255.52	252.51	254.53	249.04	18,568
2024-06-07	251.24	253.28	250.50	253.01	247.55	130
2024-06-06	254.50	254.50	251.13	251.35	245.34	198
2024-06-05	254.69	256.00	252.40	254.37	248.28	211
2024-06-04	253.58	254.76	251.95	254.55	248.46	169
2024-06-03	253.02	254.58	250.91	251.97	245.94	358
2024-05-31	251.69	253.23	249.94	253.23	247.17	672
2024-05-30	245.01	249.70	244.38	249.70	243.73	28,158
2024-05-29	246.76	247.52	246.76	247.15	241.24	355
2024-05-28	249.74	252.04	248.29	248.29	242.35	353
2024-05-24	250.89	251.93	250.12	251.51	245.49	211
2024-05-23	254.66	256.47	250.94	251.23	245.22	1,011
2024-05-22	257.98	259.23	256.42	257.63	251.47	214
2024-05-21	257.34	257.81	253.30	257.81	251.64	383
2024-05-20	257.67	258.57	256.16	256.87	250.72	436
2024-05-17	255.62	257.55	255.31	255.96	249.84	186
2024-05-16	253.00	255.70	251.27	254.64	248.55	114
2024-05-15	250.28	252.85	250.28	251.92	245.89	260
2024-05-14	250.00	250.70	247.60	250.13	244.15	247
2024-05-13	250.67	251.65	249.23	250.04	244.06	44

← NewerPage 10 of 19 · 1,111 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.7000 USD
2026-06-04	0.7000 USD
2026-03-05	0.7000 USD
2025-12-04	0.6500 USD
2025-09-04	0.6500 USD
2025-06-05	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.