Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	161.79	161.79	160.95	160.95	154.27	75
2022-07-13	163.06	165.03	162.35	165.03	158.18	1,024
2022-07-12	167.84	167.88	167.84	167.88	160.92	3
2022-07-11	166.20	166.20	166.20	166.20	159.31	5
2022-07-07	168.65	168.65	167.61	167.61	160.66	9
2022-07-06	167.72	167.82	167.72	167.75	160.79	35
2022-06-30	161.95	161.95	161.95	161.95	155.23	94
2022-06-24	161.13	161.13	161.13	161.13	154.45	48
2022-06-21	151.57	154.54	151.57	154.16	147.77	4
2022-06-16	150.07	150.07	149.12	149.90	143.68	574
2022-06-15	154.88	154.88	154.88	154.88	148.46	2
2022-06-13	149.65	153.85	149.65	153.85	147.47	53
2022-06-10	153.91	153.97	153.91	153.97	147.58	434
2022-05-31	163.06	163.06	163.06	163.06	155.78	40
2022-05-26	159.72	159.72	159.72	159.72	152.59	11
2022-05-25	157.10	157.58	157.10	157.58	150.54	72
2022-05-24	157.66	158.53	156.35	156.39	149.41	696
2022-05-19	155.61	155.61	155.07	155.07	148.15	221
2022-05-18	162.33	162.33	161.53	161.53	154.32	55
2022-05-13	159.39	159.39	159.39	159.39	152.27	1
2022-05-09	161.94	161.94	160.81	160.81	153.63	143
2022-05-03	167.02	167.75	167.02	167.15	159.68	3,678
2022-04-29	173.67	173.67	172.63	172.63	164.92	10
2022-04-28	177.01	177.01	177.01	177.01	169.11	23
2022-04-25	175.90	175.90	174.55	174.55	166.76	68
2022-04-22	182.32	182.32	181.11	181.57	173.46	222
2022-04-21	185.00	186.60	184.96	184.96	176.70	316
2022-04-20	181.60	181.60	181.60	181.60	173.49	44
2022-04-19	181.37	181.37	180.97	180.97	172.89	66
2022-04-14	181.30	182.00	181.30	181.59	173.48	306
2022-04-13	178.93	178.93	178.78	178.78	170.79	20
2022-04-12	184.49	184.69	183.60	183.60	175.40	141
2022-04-11	184.99	184.99	183.17	183.37	175.18	45
2022-04-08	181.50	182.93	180.81	182.93	174.76	6
2022-04-07	179.04	181.18	179.04	180.74	172.67	16
2022-04-05	174.29	175.20	174.29	175.20	167.38	501
2022-04-04	177.00	177.00	175.10	175.10	167.28	105
2022-04-01	176.53	176.53	176.27	176.27	168.40	1
2022-03-31	174.97	177.08	174.97	177.08	169.17	407
2022-03-30	173.19	173.19	172.59	172.61	164.90	4
2022-03-25	167.15	167.15	165.87	165.87	158.46	403
2022-03-24	166.81	166.81	166.81	166.81	159.36	39
2022-03-21	167.37	167.37	167.37	167.37	159.90	177
2022-03-15	156.19	156.19	156.19	156.19	149.22	1
2022-03-11	155.04	155.04	155.04	155.04	148.12	166,306
2022-03-04	156.80	158.11	156.76	158.11	151.05	406
2022-03-03	157.34	157.46	156.83	156.83	149.82	1,769
2022-03-02	156.10	156.10	156.10	156.10	148.64	152
2022-02-15	156.15	156.15	156.15	156.15	148.69	4
2022-02-01	157.94	157.94	157.94	157.94	150.39	2,660
2022-01-31	155.34	155.34	155.34	155.34	147.92	242
2022-01-24	152.61	152.61	151.51	151.51	144.27	517
2022-01-18	155.37	155.37	155.37	155.37	147.95	1
2022-01-14	159.43	159.43	156.79	157.38	149.86	84
2022-01-10	161.07	161.07	160.58	160.58	152.91	92
2022-01-04	166.52	166.52	166.52	166.52	158.57	15
2021-12-30	171.21	171.21	169.28	169.28	161.19	28
2021-12-23	166.00	166.00	166.00	166.00	158.06	10
2021-12-21	163.88	163.88	163.88	163.88	156.05	10
2021-12-20	164.40	164.40	164.40	164.40	156.55	103

← NewerPage 18 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.