Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	213.69	214.92	213.69	214.92	207.72	698
2023-05-19	215.54	216.19	214.74	214.74	207.55	73
2023-05-18	214.88	214.88	212.92	212.94	205.81	1,043
2023-05-17	218.17	218.29	215.37	216.73	209.48	488
2023-05-16	217.42	217.42	216.79	217.36	210.08	188
2023-05-15	219.02	219.02	217.67	218.45	211.14	206
2023-05-12	217.74	218.49	216.46	216.46	209.22	9,766
2023-05-11	216.86	216.86	216.83	216.83	209.58	34
2023-05-10	217.04	217.38	217.04	217.38	210.11	23
2023-05-09	216.87	216.87	216.87	216.87	209.61	69
2023-05-05	213.20	213.56	212.90	213.45	206.31	148
2023-05-04	209.45	210.95	209.42	210.95	203.89	200
2023-05-03	211.51	211.64	210.38	210.91	203.85	267
2023-05-02	209.85	209.91	208.58	209.70	202.68	214
2023-04-28	208.05	208.05	202.55	206.74	199.82	391
2023-04-27	205.08	207.35	205.08	207.35	200.41	191
2023-04-26	206.32	206.50	205.00	205.00	198.14	954
2023-04-25	207.76	207.76	207.76	207.76	200.81	155
2023-04-24	207.71	207.71	207.54	207.54	200.59	39
2023-04-21	208.25	208.25	207.09	207.54	200.60	841
2023-04-20	204.01	206.64	204.01	206.52	199.61	280
2023-04-19	207.51	207.51	206.09	206.09	199.20	241
2023-04-18	204.45	205.18	204.45	205.18	198.32	65
2023-04-17	200.72	202.38	200.72	202.38	195.61	142
2023-04-14	199.33	200.13	199.33	200.13	193.43	469
2023-04-13	197.76	197.76	197.72	197.72	191.11	355
2023-04-12	197.01	197.01	197.01	197.01	190.42	551
2023-04-11	195.74	195.74	195.74	195.74	189.19	8
2023-04-06	195.40	196.06	195.40	196.06	189.50	38
2023-04-05	193.58	194.61	193.58	194.59	188.08	346
2023-04-04	194.10	194.10	193.99	194.10	187.61	5,885
2023-04-03	190.53	190.85	190.07	190.07	183.71	918
2023-03-31	190.61	190.61	190.43	190.43	184.06	128
2023-03-30	189.55	189.55	187.55	187.55	181.28	240
2023-03-29	187.43	188.07	187.43	188.07	181.78	60
2023-03-28	185.60	186.13	185.60	185.87	179.65	161
2023-03-27	186.24	187.04	186.24	187.04	180.79	266
2023-03-24	183.40	183.59	182.98	183.19	177.06	100
2023-03-23	180.54	183.87	180.54	183.87	177.72	3,272
2023-03-22	184.69	184.69	184.07	184.15	177.98	229
2023-03-21	184.80	184.80	184.80	184.80	178.61	811
2023-03-20	180.39	181.99	180.39	181.99	175.90	36
2023-03-17	182.66	182.66	179.92	180.11	174.08	7,914
2023-03-16	182.63	182.63	182.63	182.63	176.52	10
2023-03-15	179.28	179.28	176.49	176.49	170.58	687
2023-03-14	183.12	183.12	182.10	182.10	176.00	14
2023-03-13	178.40	182.75	178.40	180.52	174.48	541
2023-03-10	184.91	185.47	183.78	184.94	178.75	407
2023-03-09	188.98	188.98	188.11	188.11	181.81	8,529
2023-03-08	190.51	190.51	190.51	190.51	184.13	220
2023-03-07	191.75	191.75	187.67	187.67	181.39	92
2023-03-06	190.27	191.43	189.03	190.90	184.51	57,725
2023-03-03	186.95	187.96	186.95	187.96	181.67	734
2023-03-02	185.52	186.06	185.52	186.02	179.80	60
2023-03-01	186.90	188.47	186.90	188.46	181.63	528
2023-02-28	185.70	186.09	185.70	185.90	179.15	634
2023-02-27	186.38	186.38	186.38	186.38	179.62	84
2023-02-24	183.83	184.20	183.18	184.20	177.52	365
2023-02-23	187.19	187.25	185.67	185.67	178.93	272
2023-02-22	187.03	187.60	186.80	187.60	180.79	386

← NewerPage 15 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.