Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	92.100	92.530	91.840	92.430	84.991	743,100
2019-11-18	91.550	92.200	91.400	91.780	84.393	571,200
2019-11-15	92.500	92.500	91.650	91.940	84.540	803,200
2019-11-14	91.970	92.380	91.670	92.300	84.871	706,300
2019-11-13	91.160	92.270	91.040	92.120	84.706	577,200
2019-11-12	91.640	91.830	91.150	91.490	84.127	735,400
2019-11-11	90.640	91.700	90.470	91.490	84.127	453,000
2019-11-08	90.840	91.440	90.570	91.150	83.814	569,200
2019-11-07	91.850	91.890	90.980	91.050	83.722	777,900
2019-11-06	89.980	91.730	89.790	91.640	84.264	730,600
2019-11-05	90.510	90.830	89.420	89.980	82.738	812,300
2019-11-04	92.010	92.090	90.200	90.620	83.327	881,600
2019-11-01	91.760	91.760	90.950	91.520	84.154	813,200
2019-10-31	91.150	91.810	90.520	91.220	83.878	796,300
2019-10-30	89.870	91.310	89.120	91.270	83.924	772,300
2019-10-29	89.700	90.060	89.120	89.940	82.701	968,900
2019-10-28	89.630	90.000	88.920	89.700	82.481	1,078,700
2019-10-25	91.340	92.000	88.790	89.450	82.251	1,211,500
2019-10-24	90.410	91.410	90.150	91.210	83.869	1,255,800
2019-10-23	89.460	90.290	89.460	90.150	82.894	801,600
2019-10-22	90.310	90.800	89.580	89.680	82.462	563,200
2019-10-21	89.770	90.360	89.750	90.330	83.060	818,500
2019-10-18	88.740	89.740	88.370	89.550	82.343	1,592,900
2019-10-17	89.120	89.620	88.600	89.230	82.048	701,400
2019-10-16	88.190	88.930	87.690	88.810	81.662	868,900
2019-10-15	88.520	88.990	88.340	88.520	81.396	813,900
2019-10-14	87.630	88.320	87.430	88.190	81.092	563,300
2019-10-11	88.230	88.690	87.950	87.980	80.899	1,014,700
2019-10-10	87.260	88.200	86.290	87.470	80.430	796,900
2019-10-09	87.600	87.830	86.520	87.320	80.292	749,800
2019-10-08	87.950	88.050	86.750	86.760	79.777	997,200
2019-10-07	88.550	89.230	87.810	88.560	81.432	739,100
2019-10-04	87.220	89.200	87.110	89.020	81.855	590,300
2019-10-03	86.260	87.170	85.480	87.110	80.099	507,400
2019-10-02	87.440	87.710	85.340	86.330	79.382	775,400
2019-10-01	89.990	90.010	87.860	87.940	80.862	738,500
2019-09-30	89.070	89.940	88.870	89.570	82.361	540,100
2019-09-27	90.440	90.440	88.190	88.810	81.662	446,700
2019-09-26	89.060	90.070	88.360	89.800	82.573	659,000
2019-09-25	88.790	89.260	88.500	88.940	81.782	691,900
2019-09-24	88.680	89.370	88.280	88.840	81.690	863,000
2019-09-23	88.160	88.950	88.160	88.390	81.276	596,500
2019-09-20	89.540	89.860	88.390	88.800	81.653	1,495,100
2019-09-19	89.960	90.450	89.390	89.470	82.269	740,100
2019-09-18	89.480	90.240	88.890	89.880	82.646	755,500
2019-09-17	87.890	89.820	87.890	89.640	82.425	1,297,100
2019-09-16	86.450	87.610	86.210	87.560	80.513	1,075,900
2019-09-13	87.850	88.120	86.530	86.980	79.980	1,111,300
2019-09-12	88.270	89.160	87.740	87.810	80.743	996,200
2019-09-11	88.100	88.370	87.050	87.950	80.871	914,800
2019-09-10	89.860	90.010	86.890	88.080	80.991	970,400
2019-09-09	90.950	90.950	89.550	89.870	82.637	666,700
2019-09-06	89.770	91.000	89.510	90.500	83.216	741,200
2019-09-05	90.540	90.930	89.410	89.730	82.508	574,600
2019-09-04	90.280	90.560	89.440	90.020	82.379	594,400
2019-09-03	90.020	90.300	89.210	89.660	82.050	860,900
2019-08-30	89.520	91.110	89.350	90.710	83.011	1,214,200
2019-08-29	88.490	89.260	88.050	88.780	81.245	1,009,900
2019-08-28	88.050	88.380	87.430	87.900	80.439	1,039,200
2019-08-27	88.680	89.310	88.010	88.040	80.568	1,174,000

← NewerPage 30 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.