Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	138.21	138.21	135.69	135.83	128.13	740,500
2021-04-23	136.50	138.30	136.27	137.94	130.12	564,400
2021-04-22	137.00	137.16	135.66	136.25	128.52	407,600
2021-04-21	136.57	137.29	135.83	137.17	129.39	438,000
2021-04-20	136.47	137.34	135.92	136.26	128.53	579,300
2021-04-19	136.27	136.61	134.84	136.26	128.53	625,500
2021-04-16	135.86	137.44	134.80	136.80	129.04	776,000
2021-04-15	133.44	135.14	133.44	135.06	127.40	650,100
2021-04-14	133.76	134.63	132.48	132.98	125.44	575,800
2021-04-13	132.31	134.69	131.47	133.95	126.35	552,500
2021-04-12	132.34	132.76	131.43	132.35	124.84	557,800
2021-04-09	133.12	133.66	132.50	132.55	125.03	766,200
2021-04-08	129.90	132.38	129.71	132.37	124.86	882,400
2021-04-07	129.63	130.37	128.69	129.83	122.47	1,046,000
2021-04-06	128.78	130.12	128.24	130.01	122.64	931,100
2021-04-05	127.00	128.33	126.90	128.30	121.02	457,000
2021-04-01	124.91	126.68	124.21	126.61	119.43	844,300
2021-03-31	125.51	126.08	124.62	124.77	117.69	974,600
2021-03-30	126.36	126.85	125.28	125.63	118.50	510,500
2021-03-29	125.00	126.94	124.72	126.84	119.65	536,500
2021-03-26	125.02	125.78	123.83	125.70	118.57	507,800
2021-03-25	124.92	125.41	123.05	124.96	117.87	794,100
2021-03-24	122.45	125.33	122.43	124.22	117.17	900,600
2021-03-23	122.26	123.04	121.70	122.55	115.60	878,400
2021-03-22	120.04	122.35	120.04	122.05	115.13	1,148,200
2021-03-19	126.24	126.83	121.20	121.44	114.55	3,122,400
2021-03-18	129.00	129.00	126.25	126.58	119.40	1,454,400
2021-03-17	128.17	128.99	127.18	128.43	121.15	1,323,200
2021-03-16	126.90	128.51	126.43	127.90	120.65	819,200
2021-03-15	126.10	127.33	125.73	127.21	120.00	708,500
2021-03-12	125.25	126.25	124.86	126.15	119.00	472,500
2021-03-11	124.63	125.17	123.69	124.44	117.38	589,900
2021-03-10	124.96	125.89	124.27	125.25	118.15	609,800
2021-03-09	124.48	126.36	124.38	124.74	117.67	790,300
2021-03-08	124.64	127.59	124.13	125.33	118.22	1,034,500
2021-03-05	121.50	124.33	120.51	124.11	117.07	1,289,000
2021-03-04	121.38	122.34	119.92	120.56	113.72	1,632,600
2021-03-03	121.40	123.99	121.40	122.00	114.63	1,113,400
2021-03-02	122.11	122.45	120.25	121.70	114.35	798,300
2021-03-01	120.21	123.13	120.21	122.30	114.91	601,300
2021-02-26	121.75	122.04	119.75	119.80	112.56	904,000
2021-02-25	123.93	123.98	121.42	121.42	114.08	750,300
2021-02-24	122.84	125.38	122.84	123.79	116.31	1,177,900
2021-02-23	121.59	123.93	120.10	123.13	115.69	884,400
2021-02-22	119.39	121.12	118.84	120.90	113.59	876,600
2021-02-19	119.12	120.83	118.86	120.18	112.92	882,100
2021-02-18	117.54	118.67	116.78	118.62	111.45	918,000
2021-02-17	116.91	118.10	116.91	117.66	110.55	673,700
2021-02-16	117.00	118.31	116.72	117.67	110.56	825,400
2021-02-12	115.97	116.84	115.97	116.68	109.63	675,800
2021-02-11	117.05	118.10	115.70	116.33	109.30	758,900
2021-02-10	117.85	118.29	116.69	117.17	110.09	795,000
2021-02-09	117.62	118.00	116.70	116.91	109.85	698,500
2021-02-08	118.65	119.11	116.86	117.68	110.57	980,200
2021-02-05	117.48	119.57	117.00	118.40	111.25	800,500
2021-02-04	116.42	117.33	115.52	116.36	109.33	858,600
2021-02-03	117.45	118.17	115.72	116.23	109.21	639,400
2021-02-02	116.18	118.46	116.18	117.68	110.57	702,700
2021-02-01	114.37	116.32	114.13	115.19	108.23	841,000
2021-01-29	114.86	118.03	113.30	115.41	108.44	1,314,600

← NewerPage 24 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-01-19	2:1
2000-03-16	2:1

Dividends

Ex-date	Amount
2026-09-08	0.7000 USD
2026-06-05	0.7000 USD
2026-03-06	0.7000 USD
2025-12-05	0.6500 USD
2025-09-05	0.6500 USD
2025-06-06	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.