Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	84.030	84.750	83.910	84.200	76.676	852,700
2019-05-30	84.270	84.680	84.010	84.480	76.931	861,200
2019-05-29	83.820	84.090	83.260	84.040	76.530	526,200
2019-05-28	84.310	84.840	83.850	83.910	76.412	1,121,400
2019-05-24	84.510	84.580	83.920	84.280	76.749	527,000
2019-05-23	84.290	84.500	83.530	84.150	76.630	769,700
2019-05-22	83.910	84.810	83.520	84.790	77.213	845,500
2019-05-21	83.620	84.150	83.620	83.850	76.357	689,500
2019-05-20	83.230	83.600	82.890	83.290	75.847	1,146,800
2019-05-17	83.130	84.100	83.000	83.350	75.902	780,200
2019-05-16	83.010	84.110	82.980	83.790	76.303	847,200
2019-05-15	82.110	83.250	82.070	82.710	75.319	664,200
2019-05-14	81.860	83.070	81.860	82.480	75.110	877,700
2019-05-13	82.570	83.340	81.560	81.950	74.627	892,900
2019-05-10	81.940	83.550	81.580	83.470	76.011	620,500
2019-05-09	82.190	82.590	81.390	82.220	74.873	869,500
2019-05-08	81.970	83.010	81.880	82.690	75.301	924,200
2019-05-07	83.090	83.460	81.820	82.260	74.909	638,600
2019-05-06	82.220	84.120	82.220	83.560	76.093	670,500
2019-05-03	83.050	83.470	82.480	83.130	75.702	586,200
2019-05-02	82.380	82.960	81.890	82.890	75.483	755,400
2019-05-01	83.470	83.500	82.120	82.320	74.964	972,100
2019-04-30	82.800	83.670	82.400	83.620	76.148	1,139,200
2019-04-29	83.330	83.900	82.860	82.950	75.538	1,021,600
2019-04-26	83.000	84.140	81.900	83.150	75.720	1,369,700
2019-04-25	81.620	82.990	81.270	82.790	75.392	918,000
2019-04-24	81.540	82.660	81.420	82.060	74.727	872,300
2019-04-23	80.370	81.640	80.290	81.580	74.290	1,141,400
2019-04-22	80.080	80.200	79.680	80.180	73.015	751,800
2019-04-18	80.150	80.570	79.770	80.420	73.234	1,030,300
2019-04-17	81.050	81.050	79.250	80.260	73.088	1,133,900
2019-04-16	80.750	81.070	80.630	80.900	73.671	670,000
2019-04-15	80.500	80.730	80.120	80.610	73.407	681,100
2019-04-12	80.150	80.740	80.010	80.520	73.325	909,000
2019-04-11	78.630	79.800	78.630	79.670	72.551	1,329,900
2019-04-10	78.070	78.620	77.980	78.600	71.576	872,300
2019-04-09	77.770	78.040	77.580	77.980	71.012	1,812,500
2019-04-08	78.280	78.320	77.830	77.960	70.994	847,800
2019-04-05	78.630	78.800	78.090	78.300	71.303	1,124,300
2019-04-04	78.560	78.780	78.120	78.670	71.640	687,300
2019-04-03	78.970	78.970	78.170	78.370	71.367	794,800
2019-04-02	79.150	79.310	78.570	78.570	71.549	649,000
2019-04-01	78.750	79.110	78.360	79.030	71.968	1,019,400
2019-03-29	77.560	78.170	77.350	78.100	71.121	1,856,000
2019-03-28	78.220	78.540	76.650	77.130	70.238	1,976,200
2019-03-27	78.570	78.870	77.860	78.220	71.230	939,300
2019-03-26	79.050	79.320	78.460	78.690	71.658	876,100
2019-03-25	79.050	79.140	78.440	78.600	71.576	657,500
2019-03-22	78.410	79.180	78.320	78.880	71.831	992,300
2019-03-21	77.500	79.070	77.500	78.900	71.850	795,300
2019-03-20	78.940	79.470	77.790	77.820	70.866	1,131,700
2019-03-19	79.570	79.820	78.980	79.230	72.150	1,045,400
2019-03-18	80.100	80.430	79.360	79.530	72.423	1,617,700
2019-03-15	79.450	80.330	79.320	80.280	73.106	4,188,400
2019-03-14	79.040	79.600	78.850	79.590	72.478	852,800
2019-03-13	79.320	79.610	78.950	79.060	71.995	866,300
2019-03-12	79.330	79.540	78.940	79.070	72.004	1,096,500
2019-03-11	78.200	79.040	77.880	79.040	71.977	1,442,200
2019-03-08	77.790	77.970	77.220	77.910	70.948	812,800
2019-03-07	78.800	78.800	77.760	78.240	71.249	1,189,300

← NewerPage 32 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.