Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-18	109.12	109.46	108.13	108.51	100.24	612,400
2020-02-14	108.21	109.19	108.05	109.16	100.84	606,400
2020-02-13	106.60	108.25	106.44	108.20	99.956	424,500
2020-02-12	107.16	107.75	106.55	106.65	98.524	640,700
2020-02-11	107.20	107.94	107.00	107.40	99.217	680,400
2020-02-10	104.73	106.79	104.65	106.78	98.644	591,500
2020-02-07	105.12	105.77	104.80	104.93	96.935	578,100
2020-02-06	105.23	105.61	104.97	105.12	97.111	773,800
2020-02-05	105.36	105.49	104.51	105.08	97.074	696,200
2020-02-04	104.80	105.40	104.01	104.70	96.723	915,100
2020-02-03	103.24	104.66	103.13	104.26	96.316	1,035,700
2020-01-31	103.00	105.67	102.27	102.57	94.755	1,874,400
2020-01-30	98.320	100.36	97.480	100.20	92.565	942,300
2020-01-29	98.760	99.450	98.430	98.820	91.291	506,400
2020-01-28	96.580	98.930	96.250	98.370	90.875	822,100
2020-01-27	95.800	96.990	95.780	96.190	88.861	700,400
2020-01-24	97.230	97.300	96.230	96.860	89.480	479,500
2020-01-23	95.840	97.170	95.260	96.990	89.600	782,800
2020-01-22	96.300	96.690	96.060	96.270	88.935	568,300
2020-01-21	96.170	96.500	96.070	96.190	88.861	495,700
2020-01-17	96.330	96.700	96.120	96.450	89.101	629,100
2020-01-16	96.190	96.430	95.760	96.050	88.732	633,300
2020-01-15	94.970	95.990	94.770	95.810	88.510	618,400
2020-01-14	95.160	95.510	94.830	95.090	87.845	673,800
2020-01-13	95.470	95.750	95.030	95.370	88.103	556,900
2020-01-10	95.830	96.180	95.330	95.440	88.168	675,200
2020-01-09	95.300	95.950	95.150	95.780	88.482	635,500
2020-01-08	94.750	95.780	94.700	94.850	87.623	795,700
2020-01-07	95.560	95.750	94.660	94.720	87.503	627,500
2020-01-06	95.050	95.750	94.530	95.750	88.455	1,024,700
2020-01-03	94.500	95.520	94.290	95.310	88.048	678,200
2020-01-02	95.610	95.860	94.620	95.510	88.233	724,500
2019-12-31	94.910	95.310	94.810	95.230	87.974	638,100
2019-12-30	94.930	94.930	94.350	94.900	87.669	409,500
2019-12-27	94.680	94.930	94.360	94.750	87.531	559,100
2019-12-26	94.620	94.980	94.200	94.550	87.346	305,000
2019-12-24	94.360	94.640	94.190	94.560	87.355	299,000
2019-12-23	95.770	95.870	94.090	94.260	87.078	660,500
2019-12-20	95.820	96.200	95.380	95.420	88.150	1,685,600
2019-12-19	94.810	95.340	94.090	95.310	88.048	758,900
2019-12-18	95.670	95.670	94.170	94.430	87.235	743,800
2019-12-17	95.060	95.760	93.910	95.670	88.381	937,800
2019-12-16	94.880	95.470	94.200	95.020	87.780	919,900
2019-12-13	94.020	94.760	93.630	94.450	87.254	605,300
2019-12-12	94.660	95.240	94.280	94.620	87.411	670,000
2019-12-11	93.950	94.470	93.760	94.440	87.244	514,300
2019-12-10	94.040	94.520	93.770	93.880	86.727	655,500
2019-12-09	93.740	94.310	93.200	94.150	86.976	898,500
2019-12-06	93.560	94.230	93.050	93.750	86.607	655,700
2019-12-05	92.470	93.030	91.930	92.900	85.822	576,900
2019-12-04	91.230	92.720	91.060	92.580	85.129	1,036,600
2019-12-03	91.650	91.730	90.830	91.350	83.998	676,600
2019-12-02	93.560	93.560	92.230	92.230	84.807	734,100
2019-11-29	93.290	93.590	93.020	93.270	85.763	392,500
2019-11-27	92.950	93.410	92.340	93.300	85.791	707,700
2019-11-26	91.860	92.620	91.630	92.530	85.083	1,125,900
2019-11-25	91.440	92.360	91.440	91.870	84.476	804,300
2019-11-22	92.010	92.300	91.380	91.740	84.356	715,900
2019-11-21	93.030	93.030	91.780	92.100	84.687	617,000
2019-11-20	92.160	93.140	92.160	93.100	85.607	693,000

← NewerPage 29 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.