Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	185.35	185.35	183.86	183.96	176.82	3,904
2022-11-02	185.60	185.60	185.60	185.60	178.41	1
2022-11-01	187.08	188.30	186.67	186.67	179.44	164
2022-10-31	188.13	188.80	188.13	188.17	180.88	195
2022-10-28	184.42	185.24	184.42	184.56	177.40	143
2022-10-27	176.99	177.97	176.99	177.45	170.57	32
2022-10-26	176.12	176.82	176.12	176.82	169.97	282
2022-10-25	177.87	177.87	177.87	177.87	170.97	47
2022-10-24	176.79	177.76	176.79	177.76	170.87	240
2022-10-21	169.20	171.15	169.20	170.42	163.81	117
2022-10-20	177.01	177.01	175.22	175.22	168.43	350
2022-10-18	178.81	178.81	175.57	175.57	168.76	113
2022-10-17	174.90	176.29	174.90	176.29	169.46	102
2022-10-14	179.34	179.34	175.83	175.96	169.14	346
2022-10-13	171.41	173.92	171.41	173.33	166.61	539
2022-10-12	176.28	176.28	176.13	176.28	169.45	5,255
2022-10-11	176.30	176.30	174.83	174.83	168.05	150
2022-10-10	175.34	175.34	175.34	175.34	168.54	10
2022-10-07	179.10	179.10	175.83	175.83	169.01	5,068
2022-10-04	178.70	178.70	178.70	178.70	171.77	122
2022-10-03	174.76	174.76	174.76	174.76	167.98	3
2022-09-30	170.09	172.82	170.09	171.62	164.96	138
2022-09-29	169.69	170.57	169.69	170.57	163.96	49
2022-09-28	169.41	170.46	169.41	170.32	163.72	212
2022-09-27	169.46	171.46	169.46	169.46	162.89	7,818
2022-09-26	171.30	171.76	171.30	171.76	165.10	9
2022-09-23	171.95	173.16	171.95	172.98	166.28	80
2022-09-22	174.32	174.93	171.28	171.28	164.64	7,577
2022-09-21	179.17	180.82	179.11	180.38	173.39	4,438
2022-09-20	178.52	178.52	178.11	178.11	171.21	409
2022-09-16	180.38	180.38	180.31	180.31	173.32	1,264
2022-09-15	185.41	185.41	185.10	185.10	177.92	122,001
2022-09-14	185.09	185.09	184.04	184.04	176.90	50
2022-09-13	184.55	184.55	184.32	184.32	177.17	172
2022-09-12	188.41	189.14	188.37	189.14	181.81	41
2022-09-09	188.16	188.16	188.16	188.16	180.87	1
2022-09-08	185.95	186.47	185.95	186.47	179.24	192
2022-09-02	182.89	182.89	182.89	182.89	175.80	280
2022-09-01	179.84	180.87	179.84	180.87	173.86	1,291
2022-08-30	183.97	183.97	183.97	183.97	176.34	10
2022-08-26	191.96	191.96	191.96	191.96	184.00	300
2022-08-24	186.11	186.11	186.11	186.11	178.39	21
2022-08-22	188.93	188.93	188.93	188.93	181.09	30
2022-08-18	191.06	191.06	190.77	190.88	182.96	27
2022-08-17	190.87	190.94	190.51	190.51	182.61	53
2022-08-16	189.69	190.52	189.69	190.52	182.62	1
2022-08-15	189.87	190.53	189.57	190.53	182.62	445
2022-08-12	185.97	185.97	185.97	185.97	178.26	1
2022-08-11	186.58	186.58	186.58	186.58	178.84	86
2022-08-10	184.68	184.68	184.08	184.08	176.45	55
2022-08-08	179.68	179.87	179.50	179.61	172.16	25
2022-08-05	175.89	177.96	175.89	177.96	170.58	10
2022-08-04	176.74	176.74	176.74	176.74	169.40	931
2022-08-02	172.19	172.19	172.10	172.10	164.96	9
2022-08-01	177.27	177.71	176.79	177.10	169.75	4
2022-07-29	182.94	184.88	178.56	178.56	171.15	39
2022-07-28	173.68	173.68	171.44	171.44	164.32	81
2022-07-27	170.69	171.76	170.69	171.76	164.64	134
2022-07-25	170.01	170.01	170.01	170.01	162.96	80
2022-07-22	170.28	170.39	168.65	168.65	161.66	1

← NewerPage 17 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.