Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	281.50	281.74	280.23	280.85	277.54	45
2025-10-23	285.26	285.26	281.46	283.57	280.23	45
2025-10-22	280.30	283.30	273.06	282.22	278.89	162
2025-10-21	278.32	280.15	277.23	279.12	275.83	39
2025-10-20	280.40	280.68	275.80	278.63	275.35	655
2025-10-17	279.42	284.54	279.30	283.76	280.42	174
2025-10-16	292.00	293.00	277.10	278.53	275.25	1,607
2025-10-15	302.84	303.63	296.70	296.70	293.20	84
2025-10-14	298.45	303.01	297.95	303.01	299.44	55
2025-10-13	303.69	303.69	298.23	299.94	296.41	281
2025-10-10	302.35	304.18	301.95	304.04	300.46	1,882
2025-10-09	307.37	307.94	303.04	304.05	300.47	120
2025-10-08	308.80	309.47	307.42	308.07	304.43	216
2025-10-07	310.39	312.55	308.54	310.20	306.54	90
2025-10-06	310.50	311.13	309.42	309.59	305.94	131
2025-10-03	309.13	313.34	306.04	312.57	308.89	55
2025-10-02	302.00	307.77	302.00	307.77	304.14	60
2025-10-01	307.73	309.08	305.42	305.42	301.82	206
2025-09-30	305.00	308.39	304.00	307.26	303.64	188
2025-09-29	304.50	304.50	301.22	303.61	300.03	14
2025-09-26	305.00	307.96	305.00	305.29	301.69	119
2025-09-25	298.40	306.05	298.40	301.03	297.48	225
2025-09-24	300.78	305.15	300.78	304.90	301.31	223
2025-09-23	301.00	303.24	299.20	303.24	299.67	63
2025-09-22	302.99	302.99	296.81	299.00	295.48	6,332
2025-09-19	299.91	300.37	296.96	298.69	295.17	12
2025-09-18	294.95	296.53	294.38	295.73	292.24	41
2025-09-17	293.05	294.33	292.20	293.31	289.85	1,138
2025-09-16	297.92	297.92	282.01	290.46	287.04	166
2025-09-15	295.92	297.83	290.01	290.77	287.34	3,387
2025-09-12	298.94	301.01	297.25	298.85	295.33	406
2025-09-11	293.60	300.09	292.70	299.91	296.38	46
2025-09-10	298.36	298.36	294.55	295.01	291.53	94
2025-09-09	299.71	299.89	297.76	297.76	294.25	61
2025-09-08	299.77	299.77	296.02	298.08	294.57	197
2025-09-05	299.17	300.92	296.91	298.85	295.33	460
2025-09-04	304.60	305.61	302.75	303.33	299.76	209
2025-09-03	304.94	305.21	302.72	305.20	300.96	816
2025-09-02	304.24	304.24	299.53	301.77	297.58	143
2025-08-29	301.28	301.75	300.01	301.33	297.14	28
2025-08-28	298.38	298.96	296.56	297.91	293.77	89
2025-08-27	299.88	301.93	299.84	301.66	297.47	12,014
2025-08-26	298.06	298.61	295.74	298.56	294.41	1,129
2025-08-22	308.27	308.27	302.80	303.90	299.68	86
2025-08-21	298.97	306.20	298.97	306.05	301.80	166
2025-08-20	302.64	305.04	301.01	302.71	298.51	159
2025-08-19	296.59	299.30	296.43	298.93	294.78	59
2025-08-18	292.50	296.58	291.95	294.71	290.62	167
2025-08-15	293.70	294.65	293.03	293.58	289.50	1,036
2025-08-14	295.40	295.85	290.59	290.59	286.55	202
2025-08-13	293.45	294.67	290.12	294.67	290.58	438
2025-08-12	289.35	290.64	287.24	290.42	286.39	268
2025-08-11	290.00	291.64	286.60	286.60	282.62	1,392
2025-08-08	292.51	293.09	288.44	291.07	287.03	98
2025-08-07	286.54	287.75	285.52	287.75	283.75	549
2025-08-06	288.00	288.00	284.52	286.68	282.70	52
2025-08-05	283.31	288.06	282.83	287.98	283.98	6,349
2025-08-04	283.35	285.76	282.79	283.13	279.20	731
2025-08-01	284.18	285.57	277.69	282.84	278.91	1,742
2025-07-31	285.12	290.72	280.35	289.38	285.36	148

← NewerPage 5 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.