Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	80.080	80.120	78.830	78.880	71.831	1,031,800
2019-03-05	79.800	80.470	79.420	80.000	72.851	1,700,700
2019-03-04	80.420	80.560	79.170	79.620	72.505	957,700
2019-03-01	80.620	80.720	79.850	80.320	73.143	966,100
2019-02-28	80.250	80.520	79.910	80.280	73.106	1,485,300
2019-02-27	79.660	80.520	79.430	80.520	72.933	866,300
2019-02-26	80.160	80.550	79.870	79.890	72.363	756,600
2019-02-25	80.900	81.050	80.240	80.340	72.770	662,000
2019-02-22	80.900	81.090	80.300	80.600	73.006	981,000
2019-02-21	80.580	80.760	80.280	80.640	73.042	963,200
2019-02-20	80.600	80.710	80.180	80.490	72.906	811,100
2019-02-19	79.650	80.470	79.390	80.370	72.797	906,300
2019-02-15	79.570	80.150	79.420	79.840	72.317	1,028,700
2019-02-14	79.010	79.630	78.570	78.880	71.448	1,166,600
2019-02-13	79.770	80.190	79.400	79.540	72.046	934,700
2019-02-12	80.210	80.410	79.560	79.690	72.181	1,278,100
2019-02-11	78.960	79.980	78.580	79.890	72.363	836,600
2019-02-08	77.610	78.840	77.610	78.830	71.402	844,500
2019-02-07	77.920	78.030	76.950	77.990	70.642	1,018,900
2019-02-06	78.430	78.620	77.480	78.400	71.013	1,699,900
2019-02-05	77.220	78.650	76.750	78.460	71.067	1,471,800
2019-02-04	76.750	77.220	76.080	77.220	69.944	1,395,000
2019-02-01	75.000	76.930	73.900	76.880	69.636	2,295,500
2019-01-31	73.000	74.850	73.000	74.710	67.671	1,820,500
2019-01-30	72.110	73.110	71.760	72.890	66.022	1,225,300
2019-01-29	72.920	72.920	71.550	71.920	65.144	1,455,700
2019-01-28	73.120	74.000	72.400	72.980	66.104	815,000
2019-01-25	73.960	74.220	73.210	73.500	66.575	1,080,700
2019-01-24	73.620	73.800	73.220	73.510	66.584	1,192,200
2019-01-23	73.550	73.900	72.870	73.700	66.756	772,200
2019-01-22	74.230	74.720	72.880	73.380	66.466	1,108,300
2019-01-18	74.140	74.550	74.010	74.410	67.399	1,124,100
2019-01-17	73.330	74.110	73.170	73.910	66.946	798,100
2019-01-16	73.000	73.900	72.650	73.720	66.774	1,176,000
2019-01-15	72.650	73.080	72.370	72.910	66.040	921,700
2019-01-14	72.390	72.910	72.280	72.660	65.814	1,350,300
2019-01-11	73.270	73.350	72.430	72.700	65.850	998,100
2019-01-10	72.930	73.730	72.700	73.690	66.747	595,500
2019-01-09	72.850	73.420	72.720	73.280	66.375	1,355,800
2019-01-08	72.840	73.050	71.460	72.430	65.605	895,700
2019-01-07	71.960	73.170	71.950	72.110	65.316	859,800
2019-01-04	71.300	72.380	71.090	72.320	65.506	1,159,300
2019-01-03	71.640	71.990	70.440	70.540	63.894	970,600
2019-01-02	72.660	73.070	71.430	71.890	65.116	1,060,500
2018-12-31	72.680	73.700	72.680	73.700	66.756	680,800
2018-12-28	72.460	73.270	72.190	72.520	65.687	669,900
2018-12-27	70.560	72.290	69.830	72.290	65.479	772,400
2018-12-26	69.220	71.310	68.190	71.310	64.591	778,900
2018-12-24	70.830	70.890	68.940	68.990	62.490	649,300
2018-12-21	72.910	74.270	71.040	71.060	64.365	2,428,900
2018-12-20	73.210	73.350	72.310	72.900	66.031	2,045,900
2018-12-19	72.900	74.760	72.900	73.320	66.412	1,840,600
2018-12-18	72.780	73.180	72.070	72.850	65.986	1,395,000
2018-12-17	74.130	74.240	72.100	72.410	65.587	997,200
2018-12-14	74.940	75.160	73.810	74.180	67.191	955,000
2018-12-13	75.240	75.780	74.700	75.350	68.250	1,388,600
2018-12-12	75.710	76.050	75.110	75.450	68.341	815,500
2018-12-11	75.270	75.490	74.300	74.920	67.861	1,132,300
2018-12-10	74.650	74.880	73.390	74.540	67.517	1,069,200
2018-12-07	75.140	75.930	74.200	74.520	67.499	955,200

← NewerPage 33 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.