Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	65.780	65.900	64.780	65.810	58.953	1,618,300
2018-06-14	66.520	66.550	65.790	65.980	59.105	741,300
2018-06-13	66.500	67.110	66.150	66.160	59.267	942,800
2018-06-12	67.300	67.300	66.350	66.370	59.455	711,500
2018-06-11	67.910	67.960	67.120	67.240	60.234	833,700
2018-06-08	67.230	67.790	67.160	67.780	60.718	527,300
2018-06-07	67.000	67.320	66.840	67.240	60.234	552,100
2018-06-06	66.580	66.920	66.290	66.910	59.938	721,200
2018-06-05	66.340	66.510	65.790	66.400	59.482	534,600
2018-06-04	66.560	66.760	66.250	66.470	59.544	699,300
2018-06-01	66.930	67.090	66.200	66.230	59.329	1,136,400
2018-05-31	66.500	67.010	66.100	66.280	59.374	1,418,200
2018-05-30	66.230	67.260	66.170	66.980	59.634	1,226,900
2018-05-29	66.940	67.230	65.470	65.800	58.583	1,039,000
2018-05-25	67.980	68.100	67.240	67.620	60.204	726,800
2018-05-24	67.890	68.180	67.670	68.150	60.676	866,400
2018-05-23	67.900	68.200	67.630	68.010	60.551	582,200
2018-05-22	68.100	68.400	67.940	68.140	60.667	532,900
2018-05-21	67.670	68.250	67.670	68.110	60.640	613,500
2018-05-18	66.970	67.790	66.810	67.530	60.124	1,179,100
2018-05-17	66.470	67.100	66.220	66.940	59.598	998,600
2018-05-16	66.900	67.210	66.530	66.620	59.313	745,000
2018-05-15	67.230	67.760	66.700	66.860	59.527	793,900
2018-05-14	68.970	69.170	67.510	67.550	60.141	825,600
2018-05-11	69.170	69.520	68.640	68.740	61.201	766,000
2018-05-10	68.780	69.320	68.520	69.260	61.664	1,026,300
2018-05-09	68.790	69.060	68.000	68.660	61.130	696,400
2018-05-08	68.620	69.000	68.490	68.710	61.174	921,000
2018-05-07	68.910	69.360	68.600	69.020	61.450	723,700
2018-05-04	68.140	69.170	67.780	68.940	61.379	815,200
2018-05-03	68.200	68.830	67.150	68.560	61.041	1,374,100
2018-05-02	68.720	69.800	67.020	68.640	61.112	2,198,000
2018-05-01	69.950	70.060	69.100	69.910	62.243	1,095,800
2018-04-30	70.660	70.940	69.980	69.990	62.314	841,600
2018-04-27	69.970	70.760	69.810	70.620	62.875	540,800
2018-04-26	69.590	70.660	68.700	70.230	62.527	989,500
2018-04-25	69.540	69.840	68.690	69.380	61.771	856,300
2018-04-24	70.450	70.500	68.940	69.560	61.931	703,600
2018-04-23	69.970	70.340	69.470	70.270	62.563	725,100
2018-04-20	70.230	70.410	69.500	69.970	62.296	932,400
2018-04-19	69.840	70.410	69.640	70.100	62.412	870,200
2018-04-18	69.830	70.220	69.480	69.820	62.162	865,400
2018-04-17	69.860	70.180	69.500	69.650	62.011	1,052,000
2018-04-16	68.960	69.880	68.850	69.280	61.682	561,800
2018-04-13	69.010	69.230	68.320	68.450	60.943	847,100
2018-04-12	68.250	68.990	68.120	68.560	61.041	683,000
2018-04-11	67.800	68.300	67.490	68.050	60.587	665,200
2018-04-10	68.270	68.730	67.880	68.370	60.871	1,109,300
2018-04-09	67.340	68.380	67.100	67.430	60.035	746,300
2018-04-06	67.890	68.290	66.580	67.090	59.732	934,100
2018-04-05	68.640	68.830	68.180	68.430	60.925	786,900
2018-04-04	66.990	68.520	66.810	68.400	60.898	1,201,400
2018-04-03	67.220	68.030	66.990	67.850	60.408	1,221,900
2018-04-02	68.650	68.750	66.070	67.100	59.741	1,277,400
2018-03-29	68.640	69.120	68.030	68.730	61.192	1,265,500
2018-03-28	67.770	68.640	67.270	68.200	60.720	944,300
2018-03-27	68.400	68.760	67.120	67.530	60.124	830,900
2018-03-26	67.260	68.280	66.780	68.230	60.747	1,986,800
2018-03-23	68.570	68.660	66.620	66.690	59.376	1,294,700
2018-03-22	69.760	70.330	68.540	68.570	61.049	971,800

← NewerPage 36 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.