Arthur J. Gallagher & Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	165.18	165.18	165.18	165.18	157.28	33
2021-12-14	167.73	167.94	164.85	164.85	156.97	125
2021-12-13	169.42	169.42	168.95	168.95	160.88	25,074
2021-12-09	168.00	168.00	168.00	168.00	159.97	25,019
2021-12-07	170.50	170.50	170.50	170.50	162.35	105
2021-12-03	165.65	167.10	164.46	164.46	156.61	67,607
2021-12-01	165.55	167.27	165.55	167.27	158.82	132
2021-11-26	162.73	162.73	161.32	161.32	153.17	203
2021-11-23	165.21	165.21	163.39	163.39	155.14	203
2021-11-22	164.40	165.80	164.37	164.56	156.25	172
2021-11-18	163.29	163.29	163.29	163.29	155.04	1
2021-11-17	166.77	166.77	164.87	164.87	156.54	57,188
2021-11-15	166.35	166.54	166.35	166.54	158.12	172
2021-11-12	163.28	164.69	163.28	164.69	156.37	95
2021-11-10	161.99	162.60	161.36	161.36	153.21	22
2021-11-09	160.66	161.20	160.66	161.12	152.98	156
2021-11-05	159.37	159.37	159.37	159.37	151.32	4
2021-11-04	160.97	160.97	160.97	160.97	152.84	9
2021-11-03	162.05	162.05	159.92	161.77	153.60	1,332
2021-11-02	163.45	163.45	163.45	163.45	155.19	113
2021-11-01	162.74	162.74	162.54	162.54	154.33	303
2021-10-29	166.38	166.92	166.38	166.92	158.49	59
2021-10-28	162.44	163.99	162.44	163.99	155.71	276
2021-10-27	165.26	165.26	162.90	162.90	154.67	149
2021-10-26	163.48	163.90	162.92	163.90	155.62	172

← NewerPage 19 of 19 · 1,105 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.