Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	238.66	239.30	235.63	236.39	230.17	404
2024-02-09	236.09	238.67	236.09	238.67	232.39	831
2024-02-08	236.06	237.71	234.75	237.71	231.45	315
2024-02-07	234.71	236.36	232.94	236.31	230.09	664
2024-02-06	237.15	237.88	234.28	234.49	228.32	226
2024-02-05	232.51	235.67	232.16	235.67	229.47	2,857
2024-02-02	233.10	234.33	231.87	232.18	226.07	843
2024-02-01	231.59	231.59	227.68	230.88	224.81	125
2024-01-31	231.43	233.75	231.41	231.94	225.84	285
2024-01-30	229.42	231.05	228.38	231.05	224.97	2,707
2024-01-29	232.96	232.96	229.70	230.51	224.45	1,179
2024-01-26	230.17	233.36	227.13	232.80	226.68	621
2024-01-25	240.02	240.85	235.97	236.31	230.09	1,777
2024-01-24	241.30	241.30	239.79	239.93	233.62	15,966
2024-01-23	237.55	241.02	237.55	239.21	232.92	230
2024-01-22	238.79	239.85	237.63	238.68	232.40	37,329
2024-01-19	239.28	239.76	237.87	239.72	233.41	50,143
2024-01-18	232.33	235.89	232.16	235.89	229.68	694
2024-01-17	236.10	236.63	233.44	234.41	228.25	819
2024-01-16	235.49	236.91	233.26	233.90	227.75	3,031
2024-01-12	233.35	234.29	232.71	233.87	227.72	1,176
2024-01-11	230.90	231.35	229.60	230.28	224.22	316
2024-01-10	226.14	229.00	225.82	229.00	222.98	5,485
2024-01-09	226.96	227.60	224.34	225.79	219.85	543
2024-01-08	225.96	226.44	225.03	226.44	220.48	358
2024-01-05	225.90	226.32	223.59	224.54	218.63	4,242
2024-01-04	225.02	228.43	225.02	227.08	221.11	5,329
2024-01-03	226.41	227.64	225.08	225.34	219.41	338
2024-01-02	225.27	226.61	224.55	224.95	219.03	223
2023-12-29	224.58	225.01	223.20	224.03	218.14	47
2023-12-28	223.98	224.17	223.10	223.78	217.89	220
2023-12-27	221.84	223.18	221.84	222.84	216.97	266
2023-12-22	223.49	224.31	221.58	222.26	216.41	289
2023-12-21	220.15	221.33	218.86	221.29	215.47	726
2023-12-20	223.25	223.97	219.10	221.97	216.13	691
2023-12-19	227.19	230.28	225.28	226.75	220.78	195
2023-12-18	223.84	228.55	223.84	228.21	222.20	743
2023-12-15	228.98	228.98	228.98	228.98	222.95	3,042
2023-12-14	245.21	245.21	223.65	226.69	220.73	37,101
2023-12-13	248.95	248.95	247.09	247.09	240.59	155
2023-12-12	244.97	247.11	244.65	246.77	240.28	560
2023-12-11	243.25	245.28	242.37	244.58	238.15	2,306
2023-12-08	241.91	242.25	240.01	240.01	233.70	1,317
2023-12-07	243.55	243.77	239.58	240.65	234.32	163
2023-12-06	245.35	246.05	238.92	241.29	234.94	1,761
2023-12-05	247.09	247.55	245.00	245.81	239.34	427
2023-12-04	248.10	248.92	247.40	247.47	240.96	186
2023-12-01	248.40	249.75	247.42	248.24	241.71	480
2023-11-30	244.72	247.46	244.64	246.97	240.47	1,026
2023-11-29	246.60	248.20	244.31	246.25	239.23	824
2023-11-28	250.78	252.89	248.00	248.07	241.01	1,065
2023-11-27	252.59	253.88	252.21	252.79	245.59	238
2023-11-24	252.08	252.82	251.20	252.69	245.49	196
2023-11-22	249.50	250.32	249.24	249.98	242.86	405
2023-11-21	247.07	249.71	246.70	249.24	242.14	968
2023-11-20	244.92	247.26	244.84	247.26	240.22	4,405
2023-11-17	247.37	247.49	244.40	245.70	238.70	322
2023-11-16	241.80	244.40	241.80	243.90	236.95	3,991
2023-11-15	244.14	244.82	240.04	241.97	235.08	2,254
2023-11-14	247.48	248.33	244.68	245.25	238.27	567

← NewerPage 12 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.