Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	248.76	249.33	247.83	248.30	241.23	131
2023-11-10	247.31	247.56	245.97	247.56	240.51	315
2023-11-09	246.43	248.08	246.43	247.74	240.68	456
2023-11-08	244.24	245.96	243.73	245.96	238.96	298
2023-11-07	243.48	243.48	242.01	243.31	236.38	121
2023-11-06	242.33	244.64	242.33	243.31	236.38	26,210
2023-11-03	245.15	245.15	240.62	242.85	235.93	572
2023-11-02	237.01	241.98	237.01	241.67	234.79	636
2023-11-01	235.81	237.96	235.05	235.99	229.27	116
2023-10-31	235.26	236.39	234.23	236.39	229.66	78
2023-10-30	228.98	234.22	228.98	234.22	227.54	306
2023-10-27	234.00	234.00	226.91	226.98	220.52	176
2023-10-26	232.09	233.48	231.31	231.39	224.80	238
2023-10-25	233.14	234.13	231.69	234.13	227.46	715
2023-10-24	229.98	231.87	229.05	231.00	224.42	293
2023-10-23	227.11	228.40	226.56	227.38	220.90	492
2023-10-20	232.01	232.15	228.61	229.94	223.39	325
2023-10-19	235.09	236.03	231.32	232.35	225.73	2,489
2023-10-18	238.00	238.00	235.83	236.31	229.58	334
2023-10-17	235.78	237.69	235.61	235.61	228.90	212
2023-10-16	234.07	237.22	234.07	236.80	230.06	129
2023-10-13	233.95	235.60	233.44	233.66	227.01	375
2023-10-12	235.15	236.43	234.70	236.15	229.42	254
2023-10-11	234.64	234.94	233.59	233.59	226.94	22
2023-10-10	231.68	233.97	231.68	233.84	227.18	222
2023-10-09	230.67	232.70	230.67	232.70	226.07	211
2023-10-06	229.38	232.61	228.91	232.61	225.99	239
2023-10-05	230.95	230.95	228.91	229.03	222.51	141
2023-10-04	226.05	228.08	226.05	228.08	221.58	1,113
2023-10-03	225.00	225.12	225.00	225.12	218.71	9
2023-10-02	226.51	227.27	223.93	223.93	217.55	1,000
2023-09-29	230.27	230.27	226.91	226.91	220.45	367
2023-09-28	231.48	232.93	230.83	230.83	224.26	11,997
2023-09-27	230.24	230.93	228.90	228.90	222.38	3,103
2023-09-26	232.34	232.61	231.63	231.63	225.03	489
2023-09-25	232.99	233.53	232.25	233.53	226.88	180
2023-09-22	232.77	233.61	232.77	233.61	226.95	322
2023-09-21	236.09	236.09	232.59	232.59	225.97	3,545
2023-09-20	235.77	237.30	235.49	237.12	230.37	99
2023-09-19	233.11	234.91	232.97	233.92	227.26	1,848
2023-09-18	230.91	233.31	230.91	233.26	226.61	464
2023-09-15	231.11	232.58	230.68	230.78	224.20	916
2023-09-14	229.41	230.16	228.47	229.61	223.07	310
2023-09-13	230.47	231.49	229.94	230.21	223.65	211
2023-09-12	228.91	230.79	228.90	230.79	224.22	12,514
2023-09-11	229.72	229.99	228.40	229.02	222.50	301
2023-09-08	231.00	231.00	231.00	231.00	224.42	231
2023-09-07	228.77	229.02	228.77	229.02	222.50	240
2023-09-06	226.57	227.38	224.61	227.38	220.90	817
2023-09-05	230.50	230.50	226.70	226.70	220.24	728
2023-09-01	231.36	231.36	230.77	230.77	224.20	172
2023-08-31	230.61	231.60	230.61	231.60	225.00	120
2023-08-30	231.00	232.27	231.00	231.38	224.26	547
2023-08-29	228.35	228.35	228.17	228.28	221.25	289
2023-08-25	225.39	228.30	225.39	228.30	221.27	256
2023-08-24	225.64	225.99	225.46	225.51	218.57	967
2023-08-23	224.00	224.83	224.00	224.66	217.74	724
2023-08-22	221.73	221.85	220.67	221.85	215.01	74
2023-08-21	221.52	221.74	220.04	220.35	213.57	298
2023-08-18	219.03	221.45	219.03	221.42	214.60	169

← NewerPage 13 of 19 · 1,105 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.