Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	73.930	74.310	73.740	74.130	66.779	634,100
2018-09-10	74.060	74.550	73.590	74.190	66.833	722,600
2018-09-07	73.680	74.100	73.550	73.760	66.445	623,400
2018-09-06	73.080	73.980	73.030	73.860	66.535	570,900
2018-09-05	73.030	73.660	72.760	73.530	65.869	862,400
2018-09-04	72.110	73.000	72.110	72.990	65.385	747,200
2018-08-31	71.430	72.200	71.430	72.140	64.623	656,300
2018-08-30	72.280	72.280	71.500	71.670	64.202	681,700
2018-08-29	72.160	72.500	71.970	72.280	64.749	418,300
2018-08-28	72.270	72.430	71.930	72.140	64.623	444,100
2018-08-27	72.450	72.650	72.260	72.300	64.767	470,600
2018-08-24	72.000	72.190	71.660	72.150	64.632	381,600
2018-08-23	71.700	71.820	71.460	71.750	64.274	418,200
2018-08-22	72.250	72.310	71.630	71.670	64.202	516,600
2018-08-21	71.920	72.530	71.850	72.360	64.821	554,000
2018-08-20	72.480	72.560	71.940	71.970	64.471	590,500
2018-08-17	71.850	72.380	71.840	72.210	64.686	795,300
2018-08-16	71.400	72.230	71.350	71.910	64.417	767,800
2018-08-15	70.330	71.200	70.070	71.120	63.710	702,200
2018-08-14	70.460	70.850	70.400	70.660	63.298	518,600
2018-08-13	70.900	71.160	70.140	70.430	63.092	714,100
2018-08-10	71.020	71.040	70.570	70.870	63.486	645,600
2018-08-09	71.780	71.880	71.320	71.360	63.925	537,300
2018-08-08	71.620	71.970	71.300	71.650	64.185	671,300
2018-08-07	71.600	71.900	71.390	71.590	64.131	732,700
2018-08-06	71.500	71.720	71.350	71.540	64.086	651,500
2018-08-03	71.150	71.460	70.880	71.460	64.014	534,300
2018-08-02	70.860	71.230	70.360	71.150	63.737	923,300
2018-08-01	71.390	71.420	70.870	71.340	63.907	912,200
2018-07-31	71.240	71.450	71.010	71.350	63.916	1,493,100
2018-07-30	71.040	71.700	70.980	71.140	63.728	935,500
2018-07-27	71.500	73.110	70.800	70.890	63.504	1,329,500
2018-07-26	71.320	71.430	71.010	71.200	63.781	1,401,800
2018-07-25	70.380	71.240	70.370	71.160	63.746	901,200
2018-07-24	71.000	71.000	70.380	70.510	63.163	863,200
2018-07-23	70.390	71.000	70.130	70.790	63.414	918,300
2018-07-20	70.060	70.570	69.880	70.390	63.056	875,600
2018-07-19	70.140	70.640	70.140	70.300	62.975	932,400
2018-07-18	69.700	70.540	69.550	70.500	63.154	887,300
2018-07-17	69.760	69.870	69.190	69.690	62.429	585,800
2018-07-16	68.880	69.570	68.820	69.460	62.223	810,800
2018-07-13	68.600	68.930	68.410	68.860	61.685	564,300
2018-07-12	68.500	68.710	68.100	68.660	61.506	754,800
2018-07-11	67.900	68.330	67.870	68.190	61.085	783,800
2018-07-10	67.950	68.110	67.710	68.040	60.951	664,500
2018-07-09	66.910	68.230	66.910	68.170	61.067	721,400
2018-07-06	66.150	67.220	66.010	66.810	59.849	878,700
2018-07-05	65.800	66.120	65.400	66.090	59.204	754,200
2018-07-03	65.700	66.360	65.440	65.530	58.702	457,000
2018-07-02	65.030	65.680	65.000	65.260	58.460	1,026,200
2018-06-29	65.430	65.790	64.920	65.280	58.478	1,891,400
2018-06-28	64.770	65.380	64.540	65.120	58.335	712,600
2018-06-27	65.890	66.250	64.750	64.770	58.021	685,600
2018-06-26	66.450	66.450	65.860	66.030	59.150	632,500
2018-06-25	66.620	66.830	65.960	66.380	59.464	960,000
2018-06-22	66.000	67.140	65.720	66.740	59.786	2,609,600
2018-06-21	65.360	65.750	65.160	65.520	58.693	1,342,200
2018-06-20	66.110	66.450	65.420	65.550	58.720	936,400
2018-06-19	65.850	66.350	65.750	66.020	59.141	903,400
2018-06-18	65.850	66.560	65.470	66.390	59.473	1,001,400

← NewerPage 35 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.