Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	248.31	250.67	248.05	250.67	244.68	188
2024-05-09	244.50	247.02	244.18	246.91	241.00	176
2024-05-08	245.54	246.76	245.17	245.58	239.71	2,955
2024-05-07	244.50	244.71	242.87	244.12	238.28	277
2024-05-03	235.28	239.79	235.28	237.48	231.80	134
2024-05-02	239.34	240.93	237.80	240.17	234.42	450
2024-05-01	234.00	240.07	234.00	240.07	234.33	192
2024-04-30	233.98	234.41	230.25	234.41	228.80	345
2024-04-29	233.79	234.11	230.87	233.46	227.88	35,833
2024-04-26	246.10	246.10	232.89	234.90	229.28	342
2024-04-25	236.32	236.69	234.27	236.34	230.68	74
2024-04-24	237.52	239.09	235.79	236.25	230.60	147
2024-04-23	238.68	239.00	238.01	238.40	232.70	81
2024-04-22	238.22	239.96	238.22	239.88	234.14	625
2024-04-19	235.01	236.06	234.13	235.91	230.27	331
2024-04-18	233.61	235.72	233.23	234.40	228.79	284
2024-04-17	231.43	232.94	231.12	231.12	225.59	38,478
2024-04-16	232.20	233.80	231.83	232.23	226.67	453
2024-04-15	237.26	237.57	233.93	233.93	228.33	1,071
2024-04-12	239.40	239.40	234.11	234.75	229.13	1,180
2024-04-11	239.96	239.96	236.99	239.37	233.64	256
2024-04-10	238.20	241.25	238.20	239.60	233.86	524
2024-04-09	244.51	244.99	242.43	242.87	237.06	46,031
2024-04-08	244.07	244.34	242.93	243.75	237.92	45,681
2024-04-05	239.67	245.87	239.67	243.55	237.72	340
2024-04-04	246.71	247.71	242.99	242.99	237.18	1,338
2024-04-03	245.56	247.17	245.23	246.55	240.65	458
2024-04-02	248.32	248.32	245.64	245.64	239.76	3,571
2024-03-28	248.17	250.20	247.56	250.12	244.14	600
2024-03-27	247.47	248.69	246.08	246.08	240.19	601
2024-03-26	245.58	247.35	243.85	246.89	240.98	48,234
2024-03-25	246.55	247.22	245.58	245.58	239.71	453
2024-03-22	251.43	252.25	247.88	247.88	241.95	890
2024-03-21	255.69	255.76	251.66	251.88	245.85	557
2024-03-20	254.42	255.97	253.00	255.97	249.85	200
2024-03-19	253.95	255.18	252.49	252.95	246.90	425
2024-03-18	251.97	255.07	250.09	254.43	248.34	1,101
2024-03-15	252.17	254.74	250.87	254.30	248.22	994
2024-03-14	254.24	255.96	253.66	254.78	248.69	1,227
2024-03-13	255.45	255.68	253.52	254.54	248.45	415
2024-03-12	252.97	255.00	252.04	255.00	248.90	338
2024-03-11	251.51	252.39	250.22	252.39	246.35	267
2024-03-08	248.68	251.75	248.68	251.08	245.07	236
2024-03-07	248.85	250.17	248.06	250.17	244.18	170
2024-03-06	245.31	248.36	245.31	247.77	241.84	721
2024-03-05	242.42	243.88	241.36	243.88	238.05	558
2024-03-04	242.55	242.96	241.95	242.96	237.15	342
2024-03-01	243.54	244.33	242.56	243.33	237.51	269
2024-02-29	244.50	245.49	241.58	243.95	238.11	323
2024-02-28	243.94	245.97	243.65	245.73	239.27	281
2024-02-27	243.07	244.04	242.03	242.51	236.13	24,608
2024-02-26	245.21	246.29	244.02	244.02	237.60	252
2024-02-23	245.16	245.35	244.46	244.46	238.03	244
2024-02-22	241.93	244.74	240.85	244.64	238.20	297
2024-02-21	242.78	243.28	238.91	239.09	232.80	98
2024-02-20	237.41	241.65	237.29	241.51	235.16	656
2024-02-16	240.55	242.47	240.22	241.23	234.88	485
2024-02-15	238.80	241.35	237.23	240.94	234.60	415
2024-02-14	236.46	238.75	236.44	237.78	231.53	526
2024-02-13	237.33	238.32	234.25	236.14	229.93	1,709

← NewerPage 11 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.