Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	102.44	105.37	102.03	103.71	97.067	1,528,000
2020-10-29	103.66	104.54	101.95	103.00	96.402	1,484,900
2020-10-28	104.21	105.29	103.54	104.31	97.628	1,996,300
2020-10-27	106.58	107.37	105.49	105.57	98.808	959,400
2020-10-26	106.90	107.03	104.82	106.16	99.360	670,900
2020-10-23	107.95	108.32	107.39	107.92	101.01	561,500
2020-10-22	107.38	108.61	106.79	107.76	100.86	418,800
2020-10-21	107.67	108.87	107.47	107.62	100.73	518,400
2020-10-20	108.04	109.00	107.29	107.52	100.63	576,700
2020-10-19	109.05	109.54	106.86	107.06	100.20	769,300
2020-10-16	108.45	109.71	108.30	108.77	101.80	575,100
2020-10-15	107.07	108.52	106.66	108.16	101.23	687,100
2020-10-14	108.98	109.94	107.81	107.83	100.92	894,500
2020-10-13	109.68	110.56	107.92	108.67	101.71	1,033,600
2020-10-12	108.55	109.94	108.40	109.51	102.50	628,000
2020-10-09	107.52	108.84	107.47	108.55	101.60	448,100
2020-10-08	106.66	107.79	106.37	107.11	100.25	463,100
2020-10-07	106.54	107.22	105.67	106.42	99.603	531,600
2020-10-06	107.73	108.06	105.39	105.76	98.985	591,300
2020-10-05	106.72	107.65	106.40	107.06	100.20	558,000
2020-10-02	104.53	106.94	103.95	106.21	99.407	535,600
2020-10-01	105.83	106.46	104.55	105.61	98.845	745,000
2020-09-30	105.26	106.46	104.55	105.58	98.817	1,197,900
2020-09-29	104.68	105.44	104.35	104.77	98.059	504,300
2020-09-28	103.96	105.42	103.26	104.96	98.237	629,300
2020-09-25	102.08	103.18	101.36	102.97	96.374	623,500
2020-09-24	102.42	103.82	101.66	102.45	95.887	656,100
2020-09-23	104.10	105.13	101.97	102.36	95.803	1,709,400
2020-09-22	103.83	105.50	102.96	104.29	97.609	1,236,200
2020-09-21	102.46	104.14	102.16	104.11	97.441	1,537,700
2020-09-18	103.71	105.69	103.66	104.21	97.535	1,533,000
2020-09-17	102.48	104.03	102.00	103.71	97.067	1,177,100
2020-09-16	103.34	104.38	102.83	103.04	96.440	873,800
2020-09-15	102.69	103.85	102.61	102.98	96.383	658,300
2020-09-14	102.39	103.13	102.20	102.61	96.037	1,010,600
2020-09-11	102.45	102.77	101.22	101.79	95.270	548,300
2020-09-10	103.31	103.79	101.62	101.93	95.401	1,160,400
2020-09-09	101.77	104.32	101.77	103.23	96.617	657,200
2020-09-08	103.22	103.22	100.32	101.08	94.605	826,800
2020-09-04	105.51	105.88	102.47	103.68	97.039	731,500
2020-09-03	107.64	108.03	103.90	104.58	97.881	612,400
2020-09-02	105.69	107.76	105.35	107.35	100.05	806,900
2020-09-01	105.70	105.73	104.84	105.69	98.505	748,800
2020-08-31	104.96	105.83	104.40	105.30	98.142	1,150,300
2020-08-28	106.43	106.53	104.39	105.05	97.909	674,700
2020-08-27	104.90	106.26	104.68	106.00	98.794	698,900
2020-08-26	103.94	104.80	103.32	104.47	97.368	1,382,300
2020-08-25	104.72	105.56	103.89	104.27	97.182	910,300
2020-08-24	103.71	104.07	102.57	104.02	96.949	1,143,200
2020-08-21	103.17	104.47	102.73	103.47	96.436	1,267,500
2020-08-20	106.14	107.05	105.53	106.37	99.139	498,200
2020-08-19	108.00	108.22	106.44	106.62	99.372	554,700
2020-08-18	106.49	107.78	106.42	107.38	100.08	590,400
2020-08-17	106.63	107.80	106.23	106.65	99.400	909,400
2020-08-14	107.14	108.03	106.57	106.99	99.717	511,900
2020-08-13	106.54	107.51	106.36	107.19	99.903	470,500
2020-08-12	108.25	109.34	106.87	106.96	99.689	664,900
2020-08-11	108.02	108.67	107.19	107.37	100.07	740,800
2020-08-10	106.78	107.97	106.13	107.44	100.14	870,200
2020-08-07	105.26	106.91	105.22	106.81	99.549	654,500

← NewerPage 26 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.