Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	70.910	71.040	70.240	70.270	62.563	753,100
2018-03-20	70.800	71.190	70.570	70.850	63.079	750,300
2018-03-19	71.040	71.400	70.070	70.520	62.786	1,287,200
2018-03-16	70.740	71.400	70.530	71.010	63.222	2,564,200
2018-03-15	71.110	71.180	70.510	70.740	62.981	826,200
2018-03-14	71.420	71.420	70.470	70.740	62.981	848,100
2018-03-13	72.140	72.160	71.130	71.270	63.453	931,000
2018-03-12	72.520	72.520	71.400	71.710	63.845	1,064,000
2018-03-09	71.290	72.770	70.380	72.630	64.664	1,676,300
2018-03-08	69.930	70.120	69.350	70.050	62.367	770,300
2018-03-07	69.170	69.920	69.080	69.550	61.922	708,000
2018-03-06	69.770	69.770	68.810	69.610	61.975	836,100
2018-03-05	68.370	69.950	68.290	69.660	62.020	1,187,700
2018-03-02	67.940	68.760	67.630	68.660	61.130	808,400
2018-03-01	68.890	69.590	67.880	68.370	60.871	1,415,200
2018-02-28	70.380	70.820	69.110	69.110	61.165	947,700
2018-02-27	69.610	71.300	69.600	69.980	61.935	1,656,100
2018-02-26	69.260	69.820	69.210	69.760	61.740	928,000
2018-02-23	68.530	69.020	68.300	68.990	61.059	880,000
2018-02-22	69.000	69.280	67.960	68.130	60.298	1,384,100
2018-02-21	69.230	70.190	68.870	68.910	60.988	1,174,000
2018-02-20	68.920	69.940	68.670	69.310	61.342	1,051,300
2018-02-16	68.920	69.410	68.470	68.970	61.041	1,111,300
2018-02-15	68.670	69.110	68.350	69.050	61.112	912,400
2018-02-14	66.600	68.320	66.500	68.200	60.360	776,700
2018-02-13	66.020	67.170	65.900	66.980	59.280	988,700
2018-02-12	65.280	66.430	64.880	66.210	58.599	1,267,000
2018-02-09	64.890	65.430	63.540	64.940	57.475	1,914,500
2018-02-08	66.180	67.020	64.370	64.400	56.997	2,399,500
2018-02-07	65.360	67.250	65.230	66.110	58.510	1,247,800
2018-02-06	65.020	66.120	64.100	65.400	57.882	2,423,900
2018-02-05	68.230	68.810	66.210	66.270	58.652	1,778,200
2018-02-02	68.890	69.750	68.560	68.570	60.687	849,900
2018-02-01	68.300	69.320	68.040	69.190	61.236	1,106,100
2018-01-31	69.380	69.970	67.800	68.320	60.466	1,363,200
2018-01-30	69.530	70.400	69.310	69.330	61.360	1,293,200
2018-01-29	70.210	70.550	69.580	69.770	61.749	1,544,600
2018-01-26	67.300	70.490	67.120	70.490	62.387	2,859,500
2018-01-25	65.360	65.890	65.080	65.650	58.103	1,123,300
2018-01-24	64.830	65.400	64.320	65.120	57.634	1,533,200
2018-01-23	64.780	65.270	64.440	64.560	57.138	1,406,900
2018-01-22	64.420	64.760	64.290	64.750	57.306	748,800
2018-01-19	64.150	64.580	63.970	64.290	56.899	1,123,300
2018-01-18	63.980	64.200	63.460	64.030	56.669	782,200
2018-01-17	63.840	64.140	63.530	64.050	56.687	637,200
2018-01-16	63.930	64.240	63.290	63.420	56.129	970,900
2018-01-12	63.680	63.960	62.960	63.880	56.536	836,500
2018-01-11	63.600	63.690	63.070	63.400	56.112	834,500
2018-01-10	63.690	63.860	63.360	63.570	56.262	768,200
2018-01-09	63.750	64.090	63.580	63.630	56.315	648,100
2018-01-08	63.410	63.700	63.230	63.550	56.244	1,004,100
2018-01-05	63.240	63.590	63.100	63.510	56.209	811,700
2018-01-04	62.960	63.540	62.640	63.220	55.952	931,600
2018-01-03	62.280	62.920	62.280	62.640	55.439	989,800
2018-01-02	63.550	63.550	62.040	62.170	55.023	790,300
2017-12-29	63.680	63.890	63.280	63.280	56.005	487,100
2017-12-28	63.490	63.650	63.010	63.630	56.315	775,800
2017-12-27	62.910	63.310	62.670	63.220	55.952	519,700
2017-12-26	62.880	63.240	62.740	62.910	55.678	329,100
2017-12-22	62.830	63.020	62.400	62.600	55.404	949,400

← NewerPage 37 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.