Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	187.78	188.60	185.54	185.54	178.81	78,142
2023-02-17	188.61	188.61	188.14	188.14	181.31	161
2023-02-16	189.25	189.25	189.25	189.25	182.38	43
2023-02-15	187.68	188.72	187.68	188.71	181.87	55
2023-02-14	194.75	195.01	189.92	189.93	183.04	440
2023-02-13	195.42	195.42	195.13	195.13	188.05	45
2023-02-10	192.54	192.97	192.54	192.97	185.97	225
2023-02-09	194.32	194.32	193.66	193.66	186.63	79
2023-02-08	196.73	198.04	196.73	198.04	190.86	3,651
2023-02-07	193.50	194.78	193.07	194.75	187.69	346
2023-02-06	192.76	192.76	192.57	192.57	185.58	190
2023-02-03	193.87	193.87	192.98	193.72	186.69	92
2023-02-02	193.06	195.06	191.31	195.06	187.98	502
2023-02-01	196.46	197.36	196.12	197.36	190.20	577
2023-01-31	195.28	195.28	194.14	194.29	187.24	427
2023-01-30	195.45	195.45	195.45	195.45	188.36	302
2023-01-27	199.61	200.45	192.80	192.80	185.81	246
2023-01-25	195.03	195.03	195.03	195.03	187.95	160
2023-01-24	194.65	196.00	194.65	195.63	188.53	18
2023-01-23	194.92	195.53	194.73	194.89	187.82	361
2023-01-20	191.17	193.11	191.17	193.11	186.10	404
2023-01-19	191.17	191.17	190.75	190.75	183.83	353
2023-01-18	194.63	194.63	193.07	193.07	186.06	25
2023-01-17	197.32	198.35	195.63	195.63	188.53	3,096
2023-01-13	193.70	196.33	193.70	196.33	189.21	82
2023-01-12	195.09	195.09	195.09	195.09	188.01	265
2023-01-11	193.68	194.32	193.68	194.23	187.18	179
2023-01-10	191.82	191.82	191.82	191.82	184.86	180
2023-01-09	193.85	193.85	193.85	193.85	186.81	12
2023-01-06	190.00	190.00	190.00	190.00	183.11	80
2023-01-03	188.91	189.03	188.91	189.03	182.17	1
2022-12-28	188.93	188.93	188.93	188.93	182.08	6
2022-12-22	188.62	188.62	188.62	188.62	181.77	20
2022-12-20	185.98	187.08	185.98	187.08	180.29	582
2022-12-19	186.35	187.53	186.04	186.04	179.29	384
2022-12-16	188.10	188.10	183.80	185.57	178.84	78,123
2022-12-15	190.75	190.75	190.06	190.06	183.16	188
2022-12-14	197.51	197.51	196.87	196.87	189.73	21
2022-12-13	197.22	197.22	197.22	197.22	190.07	6
2022-12-09	195.18	195.18	194.82	195.12	188.05	98
2022-12-08	193.96	194.58	193.96	194.58	187.52	2,060
2022-12-06	196.67	196.67	196.67	196.67	189.54	136
2022-12-02	198.30	199.39	197.94	199.39	192.16	84
2022-12-01	199.68	199.68	198.44	199.11	191.89	282
2022-11-30	195.98	197.38	195.98	197.38	189.72	327
2022-11-29	196.01	196.01	195.83	195.83	188.24	141
2022-11-28	198.37	198.99	196.95	196.95	189.32	9
2022-11-25	198.10	198.10	198.00	198.00	190.32	1
2022-11-22	195.95	197.24	195.75	195.75	188.16	126,715
2022-11-21	194.52	195.68	194.52	195.68	188.09	213
2022-11-18	192.54	192.54	192.04	192.04	184.59	130
2022-11-17	188.98	189.38	188.98	189.38	182.04	229
2022-11-15	188.49	188.60	188.49	188.60	181.28	327
2022-11-14	186.91	186.91	186.91	186.91	179.66	130
2022-11-11	193.75	193.75	191.22	191.22	183.81	95
2022-11-10	192.39	193.05	192.39	193.05	185.57	143
2022-11-09	191.31	191.31	191.31	191.31	183.89	1
2022-11-08	192.22	192.22	191.20	191.60	184.17	137
2022-11-07	188.92	188.92	188.92	188.92	181.60	5
2022-11-04	189.02	189.02	189.02	189.02	181.69	29

← NewerPage 16 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.