Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	225.72	225.72	223.09	223.29	216.41	435
2023-08-16	226.59	226.76	226.59	226.76	219.78	94
2023-08-15	225.58	225.58	224.73	224.73	217.81	5,218
2023-08-14	224.97	225.65	224.52	225.54	218.60	82
2023-08-11	222.07	223.52	222.07	223.52	216.64	92
2023-08-10	225.53	225.53	225.53	225.53	218.59	45
2023-08-09	220.01	223.95	220.01	223.95	217.05	1,300
2023-08-08	223.32	223.32	220.90	220.90	214.09	469
2023-08-07	223.10	223.99	223.10	223.99	217.09	102
2023-08-04	222.44	224.84	222.12	224.84	217.92	595
2023-08-02	219.03	222.07	219.03	222.07	215.23	527
2023-08-01	216.82	217.26	216.64	217.24	210.55	251
2023-07-31	216.03	216.03	215.28	215.28	208.65	594
2023-07-28	220.25	220.25	215.17	215.17	208.54	830
2023-07-27	220.15	220.15	217.47	218.49	211.76	905
2023-07-26	219.65	220.38	219.24	219.82	213.05	434
2023-07-25	220.23	220.23	218.71	219.51	212.75	979
2023-07-24	219.20	219.78	219.01	219.61	212.85	71
2023-07-21	220.13	220.13	219.98	219.98	213.21	16
2023-07-20	213.55	216.94	212.72	216.94	210.26	41,593
2023-07-19	214.83	215.81	214.48	214.48	207.88	150
2023-07-18	216.15	216.15	215.45	215.72	209.08	189
2023-07-17	213.93	217.59	213.93	217.59	210.89	652
2023-07-14	213.83	214.73	212.96	214.28	207.68	207
2023-07-13	215.11	215.17	213.93	214.27	207.67	63,344
2023-07-12	217.46	217.78	215.34	216.49	209.82	813
2023-07-11	215.82	216.11	215.00	215.55	208.92	231
2023-07-10	214.84	217.34	214.84	215.50	208.86	251
2023-07-07	215.30	215.30	213.43	214.69	208.08	757
2023-07-06	215.56	216.76	215.56	216.76	210.09	362
2023-07-05	215.25	216.22	215.25	215.89	209.24	164
2023-07-03	216.52	216.52	215.45	216.18	209.52	274
2023-06-30	215.51	219.74	215.51	219.74	212.97	684
2023-06-29	211.09	214.10	211.09	214.10	207.50	274
2023-06-28	210.65	211.03	209.61	211.03	204.54	208
2023-06-27	212.14	213.28	211.14	211.66	205.14	185
2023-06-26	211.73	211.73	210.79	210.79	204.30	60
2023-06-23	211.87	213.05	211.87	213.05	206.49	506
2023-06-22	211.22	213.36	211.22	212.66	206.11	67,980
2023-06-21	209.71	211.04	209.71	211.02	204.52	250
2023-06-20	213.58	215.44	211.53	212.18	205.65	54,302
2023-06-19	216.00	216.00	216.00	216.00	209.35	85
2023-06-16	216.90	217.04	215.90	215.98	209.33	772
2023-06-15	210.23	212.14	210.23	211.92	205.39	835
2023-06-14	208.30	210.76	207.96	210.73	204.24	121
2023-06-13	208.06	210.30	208.06	209.21	202.77	2,803
2023-06-12	205.55	207.89	205.55	207.89	201.49	172
2023-06-09	204.10	206.96	204.02	206.96	200.59	87
2023-06-08	204.01	205.11	203.98	205.11	198.79	235
2023-06-07	205.27	205.27	203.00	204.28	197.99	209
2023-06-06	206.46	206.46	204.66	204.79	198.49	170
2023-06-05	206.12	206.90	205.61	206.65	200.29	1,277
2023-06-02	203.08	204.93	203.08	204.93	198.62	464
2023-06-01	200.49	200.49	199.38	200.05	193.89	217
2023-05-31	201.81	201.81	199.05	199.94	193.25	601
2023-05-30	203.99	204.65	203.60	203.60	196.79	270
2023-05-26	204.51	205.23	203.81	203.81	196.99	499
2023-05-25	205.14	205.14	204.07	204.66	197.82	365
2023-05-24	205.40	206.01	205.29	205.54	198.66	503
2023-05-23	213.33	213.33	207.42	207.62	200.67	1,809

← NewerPage 14 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.