Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	75.080	75.200	73.690	75.060	67.988	1,738,100
2018-12-04	77.650	78.330	76.030	76.110	68.562	1,402,800
2018-12-03	77.770	78.330	76.230	77.960	70.229	2,063,600
2018-11-30	77.900	78.750	77.070	77.070	69.427	4,205,800
2018-11-29	77.720	78.480	77.720	78.030	70.292	961,600
2018-11-28	76.910	78.130	76.800	78.090	70.346	1,163,600
2018-11-27	76.640	77.260	76.370	76.930	69.301	1,021,100
2018-11-26	77.270	77.370	76.340	76.860	69.238	1,087,400
2018-11-23	76.010	77.210	75.980	76.670	69.067	421,400
2018-11-21	77.190	77.830	76.450	76.460	68.877	998,000
2018-11-20	77.990	78.080	77.010	77.150	69.499	1,026,600
2018-11-19	78.380	79.030	78.020	78.320	70.553	1,196,500
2018-11-16	76.950	78.510	76.800	78.380	70.607	1,103,300
2018-11-15	76.040	77.420	75.770	77.370	69.697	1,086,900
2018-11-14	77.880	77.880	75.880	76.420	68.841	1,145,900
2018-11-13	77.550	78.500	77.070	77.500	69.814	1,247,100
2018-11-12	78.120	78.330	77.490	77.660	69.958	1,077,600
2018-11-09	77.780	78.370	77.580	78.050	70.310	963,300
2018-11-08	76.790	77.770	76.740	77.770	70.058	872,500
2018-11-07	76.130	76.980	75.650	76.960	69.328	940,200
2018-11-06	75.760	76.250	75.400	75.840	68.319	1,039,200
2018-11-05	74.820	75.570	74.330	75.510	68.022	988,600
2018-11-02	75.320	75.700	73.530	74.670	67.265	1,275,900
2018-11-01	74.100	74.780	73.420	74.600	67.202	1,302,100
2018-10-31	74.790	75.330	73.960	74.010	66.670	1,334,400
2018-10-30	74.170	74.420	73.130	74.310	66.941	1,114,200
2018-10-29	74.850	75.550	73.060	73.850	66.526	1,532,300
2018-10-26	72.560	74.600	72.410	74.030	66.688	1,571,400
2018-10-25	71.560	73.540	71.180	72.970	65.734	1,054,700
2018-10-24	72.190	72.390	71.220	71.350	64.274	1,089,800
2018-10-23	71.610	72.530	71.220	72.350	65.175	1,481,500
2018-10-22	72.790	72.950	72.300	72.720	65.508	577,300
2018-10-19	71.680	73.040	71.510	72.670	65.463	1,212,900
2018-10-18	72.050	72.630	71.320	71.660	64.553	879,300
2018-10-17	71.830	72.580	71.350	72.110	64.959	709,400
2018-10-16	71.000	71.930	70.510	71.880	64.752	935,700
2018-10-15	71.230	71.580	70.790	70.790	63.770	885,900
2018-10-12	71.940	72.000	70.400	71.250	64.184	1,019,200
2018-10-11	73.210	73.300	71.280	71.290	64.220	1,012,400
2018-10-10	75.120	75.320	73.250	73.280	66.013	709,800
2018-10-09	75.500	75.750	75.110	75.410	67.932	543,400
2018-10-08	74.680	75.650	74.560	75.480	67.995	461,300
2018-10-05	75.640	75.990	74.790	74.850	67.427	759,300
2018-10-04	75.110	75.760	75.060	75.710	68.202	638,600
2018-10-03	75.610	75.700	75.090	75.110	67.661	580,900
2018-10-02	75.080	75.410	74.740	75.350	67.878	639,000
2018-10-01	74.770	75.190	74.500	75.170	67.715	542,800
2018-09-28	74.310	74.600	74.050	74.440	67.058	681,600
2018-09-27	74.110	74.750	73.950	74.450	67.067	561,500
2018-09-26	74.610	74.610	73.900	74.020	66.679	472,700
2018-09-25	75.090	75.470	74.480	74.550	67.157	554,500
2018-09-24	75.830	75.830	75.030	75.150	67.697	692,700
2018-09-21	76.310	76.490	75.850	75.910	68.382	1,370,900
2018-09-20	76.150	76.220	75.760	76.130	68.580	790,900
2018-09-19	75.130	76.050	74.980	75.730	68.220	1,147,800
2018-09-18	75.040	75.270	74.160	75.030	67.589	766,300
2018-09-17	75.000	75.220	74.830	75.120	67.670	914,900
2018-09-14	75.000	75.190	74.660	74.890	67.463	567,300
2018-09-13	73.660	74.840	73.620	74.620	67.220	832,600
2018-09-12	74.000	74.140	73.520	73.550	66.256	472,900

← NewerPage 34 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.