Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	105.36	106.14	104.92	105.56	98.384	591,800
2020-08-05	105.55	106.06	105.02	105.50	98.328	936,600
2020-08-04	106.22	106.51	104.54	105.44	98.272	931,400
2020-08-03	106.51	107.82	105.75	106.09	98.878	861,700
2020-07-31	106.00	108.99	105.46	107.49	100.18	1,009,800
2020-07-30	103.23	105.15	102.99	104.57	97.461	815,000
2020-07-29	103.57	104.92	103.22	104.80	97.676	1,635,300
2020-07-28	103.81	104.04	102.59	103.76	96.706	1,018,600
2020-07-27	104.14	104.14	102.83	103.53	96.492	665,300
2020-07-24	104.26	104.47	103.56	103.93	96.865	552,800
2020-07-23	104.66	105.39	103.59	104.03	96.958	622,100
2020-07-22	104.06	104.70	103.25	104.45	97.349	672,900
2020-07-21	104.45	105.22	103.60	104.04	96.967	800,500
2020-07-20	103.14	104.45	103.14	104.13	97.051	636,000
2020-07-17	102.96	104.05	102.41	103.55	96.511	857,300
2020-07-16	101.23	102.96	100.64	102.55	95.579	820,400
2020-07-15	102.06	102.15	100.76	101.49	94.591	768,100
2020-07-14	98.280	101.17	98.280	101.07	94.199	868,500
2020-07-13	99.700	100.05	97.840	98.220	91.543	730,500
2020-07-10	97.780	99.240	97.330	99.140	92.400	593,800
2020-07-09	98.550	98.680	96.000	97.590	90.956	710,600
2020-07-08	98.000	98.620	97.410	98.370	91.683	727,900
2020-07-07	97.590	98.840	97.220	97.670	91.030	684,600
2020-07-06	99.000	99.000	96.550	96.880	90.294	809,200
2020-07-02	98.710	98.920	96.960	97.340	90.723	684,700
2020-07-01	97.870	98.290	96.910	97.350	90.732	714,700
2020-06-30	95.580	98.080	95.260	97.490	90.863	633,300
2020-06-29	97.500	97.500	94.970	95.670	89.166	721,100
2020-06-26	96.650	97.920	95.960	96.670	90.098	2,072,700
2020-06-25	94.750	97.490	93.870	97.280	90.667	871,000
2020-06-24	96.310	96.470	94.170	94.780	88.337	1,011,100
2020-06-23	97.790	98.380	96.920	97.520	90.891	771,400
2020-06-22	94.970	97.170	94.740	96.740	90.164	1,120,900
2020-06-19	100.91	101.00	94.740	94.740	88.300	2,929,200
2020-06-18	98.350	100.58	98.270	99.170	92.428	890,700
2020-06-17	96.140	99.360	95.870	98.350	91.664	1,207,800
2020-06-16	98.130	98.130	95.060	95.650	89.148	1,285,600
2020-06-15	93.020	96.080	92.490	95.130	88.663	2,044,000
2020-06-12	97.160	97.160	93.860	95.320	88.840	1,968,600
2020-06-11	98.560	98.560	94.100	94.470	88.048	2,108,000
2020-06-10	100.82	102.25	100.39	100.41	93.584	1,168,300
2020-06-09	101.00	102.05	99.510	101.15	94.274	1,229,000
2020-06-08	99.650	101.90	99.280	101.90	94.973	1,349,400
2020-06-05	100.84	101.54	99.010	100.45	93.621	1,379,400
2020-06-04	96.560	98.460	95.770	98.200	91.524	766,300
2020-06-03	96.360	98.100	96.140	97.950	90.872	792,500
2020-06-02	94.620	95.980	94.250	95.500	88.599	962,500
2020-06-01	94.380	95.020	93.580	94.460	87.634	946,900
2020-05-29	93.620	94.950	93.070	94.280	87.467	1,389,600
2020-05-28	95.000	95.000	93.290	94.000	87.207	1,131,200
2020-05-27	94.060	94.500	92.850	93.820	87.040	1,007,100
2020-05-26	92.690	93.440	91.620	92.380	85.704	1,229,800
2020-05-22	90.960	91.170	89.900	91.100	84.517	900,200
2020-05-21	90.140	91.220	89.670	91.000	84.424	938,900
2020-05-20	90.910	91.590	90.010	90.690	84.137	1,008,900
2020-05-19	89.790	91.160	89.790	90.220	83.701	1,019,300
2020-05-18	90.060	90.870	89.490	90.300	83.775	1,140,100
2020-05-15	85.560	87.490	85.060	87.230	80.927	2,523,000
2020-05-14	84.800	87.140	84.050	86.490	80.240	1,406,000
2020-05-13	86.150	86.810	83.770	85.830	79.628	1,577,900

← NewerPage 27 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.