Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	88.660	89.010	87.760	88.390	80.888	1,320,500
2019-08-23	90.590	91.450	87.630	88.010	80.540	1,101,200
2019-08-22	90.570	91.100	89.890	90.870	83.157	576,200
2019-08-21	90.080	90.660	89.800	90.460	82.782	624,000
2019-08-20	90.320	90.380	89.460	89.560	81.959	633,500
2019-08-19	90.550	91.100	90.380	90.540	82.855	579,900
2019-08-16	88.990	89.860	88.360	89.720	82.105	1,072,800
2019-08-15	88.030	88.970	87.850	88.500	80.988	570,700
2019-08-14	89.010	89.600	87.200	87.920	80.458	1,046,800
2019-08-13	89.010	90.460	88.240	90.020	82.379	532,500
2019-08-12	89.910	90.560	88.660	88.730	81.199	416,100
2019-08-09	90.180	90.900	89.330	90.420	82.746	571,600
2019-08-08	89.060	90.410	88.900	90.200	82.544	792,300
2019-08-07	87.630	88.990	86.850	88.330	80.833	1,015,400
2019-08-06	86.570	88.680	86.350	88.560	81.043	1,103,800
2019-08-05	89.020	89.200	85.900	86.450	79.112	1,163,000
2019-08-02	90.040	90.460	88.990	90.080	82.434	956,000
2019-08-01	90.440	91.510	89.840	89.970	82.334	1,160,900
2019-07-31	91.700	92.420	90.060	90.430	82.755	956,000
2019-07-30	91.620	92.160	91.310	91.810	84.018	1,324,800
2019-07-29	92.300	92.320	91.420	92.000	84.191	1,100,200
2019-07-26	91.600	92.740	90.260	92.330	84.493	1,395,800
2019-07-25	92.150	92.560	91.620	91.850	84.054	1,099,900
2019-07-24	91.760	92.430	91.210	92.370	84.530	822,900
2019-07-23	91.510	92.180	91.020	91.950	84.146	975,800
2019-07-22	91.740	92.410	91.020	91.250	83.505	1,675,600
2019-07-19	92.250	92.340	91.460	91.810	84.018	2,409,200
2019-07-18	92.030	92.630	91.760	92.050	84.237	1,237,600
2019-07-17	92.010	92.200	91.690	91.950	84.146	1,467,100
2019-07-16	92.290	92.370	91.760	92.190	84.365	1,352,800
2019-07-15	91.900	92.220	91.640	92.220	84.393	1,125,200
2019-07-12	91.670	91.870	90.800	91.830	84.036	1,005,800
2019-07-11	90.870	91.440	90.460	91.380	83.624	1,286,200
2019-07-10	90.850	91.300	90.260	90.860	83.148	536,200
2019-07-09	90.090	90.790	90.060	90.760	83.057	665,200
2019-07-08	90.280	90.600	90.160	90.370	82.700	724,700
2019-07-05	91.210	91.210	89.750	90.590	82.901	701,900
2019-07-03	90.200	91.440	90.200	91.400	83.642	561,700
2019-07-02	89.350	90.480	89.230	90.330	82.663	1,038,100
2019-07-01	88.050	89.460	87.790	89.440	81.849	1,224,700
2019-06-28	86.220	87.620	85.830	87.590	80.156	2,352,500
2019-06-27	84.600	86.090	84.460	85.940	78.646	657,900
2019-06-26	86.160	86.350	84.620	84.630	77.447	798,200
2019-06-25	86.880	87.090	86.140	86.200	78.884	873,500
2019-06-24	86.720	87.320	86.470	86.980	79.597	634,700
2019-06-21	87.620	87.620	86.510	86.540	79.195	1,239,000
2019-06-20	87.230	87.870	87.020	87.500	80.073	1,667,900
2019-06-19	86.170	87.070	86.170	86.790	79.424	790,200
2019-06-18	86.320	86.610	85.630	86.040	78.737	850,800
2019-06-17	87.770	87.990	86.230	86.290	78.966	901,900
2019-06-14	87.120	87.900	86.820	87.700	80.256	614,500
2019-06-13	88.000	88.000	86.960	87.120	79.726	950,300
2019-06-12	87.690	88.580	87.490	87.710	80.266	610,500
2019-06-11	88.010	88.310	87.220	87.450	80.028	671,200
2019-06-10	88.160	88.340	87.610	87.820	80.366	698,400
2019-06-07	87.570	88.320	87.500	87.790	80.339	905,600
2019-06-06	87.340	87.640	86.870	87.310	79.899	576,300
2019-06-05	85.860	87.780	85.770	87.760	79.918	816,400
2019-06-04	86.240	86.480	84.840	85.870	78.197	1,005,000
2019-06-03	84.200	85.700	83.680	85.580	77.933	988,400

← NewerPage 31 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.