Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	280.40	282.84	280.40	282.28	276.75	117
2024-10-31	284.43	288.42	283.23	283.85	278.29	216
2024-10-30	285.25	286.84	284.12	284.12	278.55	1,684
2024-10-29	285.01	287.59	285.01	286.78	281.16	158
2024-10-28	286.59	287.20	283.75	287.20	281.57	1,445
2024-10-25	285.41	288.00	278.15	281.04	275.54	1,733
2024-10-24	287.98	290.08	287.35	287.35	281.72	554
2024-10-23	286.91	289.23	285.93	288.36	282.71	501
2024-10-22	288.65	290.00	284.91	286.89	281.27	1,472
2024-10-21	288.11	289.95	286.12	289.76	284.08	622
2024-10-18	290.96	292.00	288.38	288.61	282.96	850
2024-10-17	290.26	291.95	288.88	289.60	283.92	314
2024-10-16	285.84	289.64	285.84	288.52	282.87	98
2024-10-15	290.03	291.48	287.56	290.11	284.43	385
2024-10-14	289.00	290.22	287.72	288.97	283.31	122
2024-10-11	288.03	288.58	285.45	286.03	280.43	333
2024-10-10	296.04	297.63	284.53	284.64	279.06	462
2024-10-09	292.89	295.48	290.71	293.53	287.78	420
2024-10-08	289.15	294.03	289.06	292.89	287.15	1,074
2024-10-07	287.76	290.36	284.64	286.13	280.53	810
2024-10-04	287.05	288.54	285.65	287.82	282.18	855
2024-10-03	287.00	287.00	285.35	285.97	280.37	79
2024-10-02	285.36	286.46	284.28	285.54	279.95	461
2024-10-01	282.89	285.57	281.31	285.42	279.82	1,147
2024-09-30	280.15	281.26	278.45	279.90	274.42	375
2024-09-27	277.50	280.65	277.50	279.50	274.03	681
2024-09-26	279.59	280.98	278.44	279.27	273.80	3,819
2024-09-25	280.96	282.41	279.69	281.27	275.76	328
2024-09-24	281.31	282.64	278.79	278.94	273.48	660
2024-09-23	278.22	282.42	276.06	280.10	274.61	3,201
2024-09-20	279.58	281.94	275.69	275.90	270.50	1,221
2024-09-19	292.03	292.05	282.43	283.87	278.31	1,172
2024-09-18	296.99	298.14	293.99	293.99	288.23	721
2024-09-17	300.94	300.94	294.77	296.05	290.25	714
2024-09-16	299.00	301.43	299.00	299.50	293.63	160
2024-09-13	296.10	297.79	294.45	297.79	291.96	515
2024-09-12	293.98	295.72	293.36	295.55	289.76	380
2024-09-11	294.87	299.00	289.53	292.83	287.09	960
2024-09-10	298.25	300.67	297.39	297.65	291.82	113
2024-09-09	294.84	299.79	294.84	299.68	293.81	595
2024-09-06	295.45	296.54	293.67	294.05	288.29	813
2024-09-05	298.22	299.01	293.21	294.29	287.94	1,953
2024-09-04	295.13	298.29	294.30	294.85	288.49	527
2024-09-03	293.33	296.14	291.58	294.19	287.84	1,357
2024-08-30	292.34	293.02	289.04	290.70	284.42	137
2024-08-29	292.11	293.54	289.82	292.02	285.72	362
2024-08-28	291.57	293.69	290.10	290.80	284.52	516
2024-08-27	287.57	290.82	286.78	290.52	284.25	222
2024-08-23	293.05	293.67	286.12	286.59	280.40	478
2024-08-22	289.90	291.65	289.74	290.56	284.29	383
2024-08-21	288.18	289.94	287.75	289.94	283.68	332
2024-08-20	287.25	288.58	286.30	288.58	282.35	690
2024-08-19	286.00	287.54	284.54	286.42	280.24	145
2024-08-16	284.64	285.52	283.63	284.65	278.51	1,545
2024-08-15	284.79	286.80	283.30	284.08	277.95	117
2024-08-14	282.90	285.01	281.54	283.69	277.57	322
2024-08-13	282.90	283.00	281.06	281.06	274.99	182
2024-08-12	283.86	283.86	280.77	282.98	276.87	128
2024-08-09	282.61	283.99	282.13	282.13	276.04	515
2024-08-08	283.37	283.58	280.23	282.55	276.45	235

← NewerPage 9 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.