Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-13	86.150	86.810	83.770	85.830	79.628	1,577,900
2020-05-12	87.020	87.810	86.410	87.030	80.741	1,322,400
2020-05-11	85.720	87.980	84.900	86.860	80.583	804,700
2020-05-08	86.360	86.490	85.080	86.400	80.157	1,097,900
2020-05-07	81.480	85.940	81.480	85.380	79.210	1,508,900
2020-05-06	84.160	84.360	80.240	80.450	74.637	1,444,300
2020-05-05	80.520	83.640	80.100	83.130	77.123	1,845,100
2020-05-04	77.030	80.570	76.440	80.140	74.349	1,312,100
2020-05-01	78.500	80.450	76.260	77.510	71.909	1,848,600
2020-04-30	78.380	79.560	77.940	78.500	72.827	2,421,300
2020-04-29	78.890	80.600	77.480	79.670	73.913	2,055,300
2020-04-28	78.470	79.600	76.750	77.220	71.640	1,386,300
2020-04-27	75.870	77.760	75.740	77.380	71.788	1,048,800
2020-04-24	75.320	75.850	73.660	75.280	69.840	1,169,500
2020-04-23	77.750	78.020	74.510	74.820	69.413	1,045,300
2020-04-22	78.920	79.350	76.780	77.590	71.983	1,187,500
2020-04-21	78.720	79.930	77.030	77.540	71.937	1,211,800
2020-04-20	83.230	83.420	80.170	80.780	74.943	1,240,300
2020-04-17	83.290	84.060	81.650	83.600	77.559	1,602,500
2020-04-16	83.850	84.240	80.560	80.790	74.952	1,100,000
2020-04-15	84.500	86.480	82.880	83.650	77.605	1,593,700
2020-04-14	85.660	88.300	85.000	86.540	80.286	1,552,400
2020-04-13	85.480	86.220	82.750	83.570	77.531	983,200
2020-04-09	85.900	88.350	85.370	86.840	80.565	1,374,600
2020-04-08	83.030	85.620	81.760	85.040	78.895	1,187,700
2020-04-07	84.810	86.980	81.830	82.280	76.334	1,753,900
2020-04-06	79.690	83.000	77.460	82.210	76.269	1,483,200
2020-04-03	77.600	78.820	74.520	76.260	70.749	2,491,400
2020-04-02	76.180	79.060	75.570	78.760	73.069	1,651,600
2020-04-01	78.120	79.650	75.630	77.000	71.436	1,603,900
2020-03-31	82.230	83.480	80.970	81.510	75.620	1,693,100
2020-03-30	81.350	83.470	78.590	83.220	77.206	989,200
2020-03-27	77.880	83.100	77.680	80.170	74.377	1,122,100
2020-03-26	78.280	81.070	76.270	80.780	74.943	1,634,300
2020-03-25	76.150	81.470	75.290	77.210	71.631	2,309,300
2020-03-24	71.230	78.070	70.370	77.270	71.686	1,364,300
2020-03-23	71.570	71.990	66.040	68.240	63.309	1,672,400
2020-03-20	68.730	73.910	66.900	71.580	66.407	2,402,000
2020-03-19	71.670	72.130	67.400	68.550	63.596	2,039,700
2020-03-18	80.100	81.430	65.090	72.440	67.205	1,722,400
2020-03-17	82.710	87.580	79.750	85.460	79.284	1,999,100
2020-03-16	75.120	85.730	75.000	79.850	74.080	1,607,000
2020-03-13	90.430	91.020	83.140	90.060	83.552	1,826,200
2020-03-12	88.880	92.550	79.780	86.170	79.943	1,636,600
2020-03-11	95.000	96.610	93.320	94.980	88.117	1,474,800
2020-03-10	96.810	98.350	93.030	97.560	90.510	1,762,800
2020-03-09	94.040	95.610	90.630	94.140	87.337	1,554,600
2020-03-06	98.610	101.26	97.100	100.84	93.553	860,700
2020-03-05	103.63	104.16	100.78	102.11	94.731	1,070,200
2020-03-04	102.67	106.30	102.17	106.21	98.118	1,324,200
2020-03-03	103.22	104.36	99.560	100.69	93.018	1,063,300
2020-03-02	97.820	103.59	97.820	103.51	95.623	1,815,500
2020-02-28	96.920	98.000	93.910	97.490	90.062	2,218,700
2020-02-27	102.70	103.35	99.030	99.080	91.531	1,357,500
2020-02-26	104.39	105.53	103.40	103.84	95.928	2,081,000
2020-02-25	106.59	106.60	103.63	103.87	95.956	1,006,000
2020-02-24	106.81	107.76	105.82	106.21	98.118	799,200
2020-02-21	107.89	108.20	106.74	107.83	99.614	800,500
2020-02-20	108.51	108.51	106.64	108.17	99.928	689,400
2020-02-19	108.74	109.14	108.16	108.78	100.49	565,500

← NewerPage 28 of 79 · 4,733 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.