Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	299.35	306.54	299.35	306.54	301.13	229
2025-01-31	296.49	306.13	296.49	301.40	296.08	731
2025-01-30	297.95	298.74	295.15	298.53	293.26	1,481
2025-01-29	292.53	295.75	291.95	294.61	289.41	431
2025-01-28	296.00	297.46	293.83	294.13	288.93	1,267
2025-01-27	290.14	296.77	290.14	296.46	291.22	672
2025-01-24	289.64	289.64	286.64	288.14	283.05	1,090
2025-01-23	294.00	294.40	289.27	289.31	284.20	1,112
2025-01-22	296.21	297.52	293.89	293.89	288.70	569
2025-01-21	299.95	299.95	294.21	295.08	289.87	380
2025-01-17	298.05	298.05	293.32	295.39	290.17	2,305
2025-01-16	291.24	294.07	290.76	294.00	288.81	668
2025-01-15	289.11	291.98	288.09	290.28	285.15	5,521
2025-01-14	286.00	288.01	285.18	287.11	282.04	581
2025-01-13	287.01	288.08	285.57	288.08	282.99	60,256
2025-01-10	288.42	290.08	283.89	288.29	283.20	2,169
2025-01-08	281.70	285.67	280.13	283.44	278.43	513
2025-01-07	276.51	281.75	276.51	281.28	276.32	335
2025-01-06	281.00	281.54	279.08	279.22	274.28	312
2025-01-03	277.75	280.66	276.89	280.25	275.30	260
2025-01-02	285.84	287.06	276.68	277.03	272.14	1,062
2024-12-31	285.59	285.59	283.37	283.37	278.37	23
2024-12-30	285.00	285.86	281.91	281.99	277.01	158
2024-12-27	290.03	290.03	285.74	286.10	281.05	167
2024-12-24	284.73	288.21	284.40	288.21	283.12	20
2024-12-23	282.45	284.20	281.08	284.20	279.18	179
2024-12-20	279.24	285.17	277.71	284.19	279.17	583
2024-12-19	278.77	281.70	277.93	281.00	276.04	1,074
2024-12-18	283.63	285.14	278.42	283.10	278.10	1,166
2024-12-17	284.73	284.73	279.76	281.82	276.84	1,836
2024-12-16	286.75	288.69	286.35	287.82	282.74	631
2024-12-13	282.63	283.92	281.44	283.71	278.70	321
2024-12-12	285.24	285.92	283.00	283.00	278.00	698
2024-12-11	284.82	285.41	281.89	283.22	278.22	2,172
2024-12-10	291.15	291.15	282.85	285.87	280.82	1,124
2024-12-09	298.10	300.60	290.23	296.79	291.55	674
2024-12-06	301.21	303.45	297.05	297.61	292.35	652
2024-12-05	307.41	307.56	304.72	305.67	299.68	574
2024-12-04	309.41	310.76	307.51	308.40	302.36	315
2024-12-03	307.13	309.00	303.39	308.98	302.93	209
2024-12-02	311.41	313.01	306.75	308.30	302.26	966
2024-11-29	316.78	316.78	312.03	312.24	306.12	27,829
2024-11-27	313.49	314.89	312.10	313.83	307.68	1,232
2024-11-26	308.23	311.89	307.10	310.94	304.85	310
2024-11-25	302.32	305.09	301.15	303.33	297.39	468
2024-11-22	303.61	306.85	302.15	302.61	296.69	620
2024-11-21	296.44	302.74	293.49	302.25	296.32	1,568
2024-11-20	293.99	294.66	291.24	294.12	288.36	991
2024-11-19	293.30	293.55	290.14	291.59	285.88	2,353
2024-11-18	293.84	295.44	292.58	295.44	289.66	849
2024-11-15	295.16	299.31	291.35	294.06	288.30	444
2024-11-14	298.81	299.33	295.15	295.15	289.37	168
2024-11-13	297.00	298.65	295.13	298.17	292.33	960
2024-11-12	294.58	294.87	293.49	294.24	288.48	714
2024-11-11	296.40	297.33	292.69	292.69	286.96	4,138
2024-11-08	293.43	296.91	292.84	295.75	289.96	3,304
2024-11-07	292.40	292.40	289.36	290.55	284.86	578
2024-11-06	291.16	291.16	285.42	288.68	283.03	1,862
2024-11-05	281.81	282.07	279.62	282.01	276.49	324
2024-11-04	282.00	282.76	280.46	281.59	276.07	235

← NewerPage 8 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.