Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	64.400	64.400	62.950	62.980	55.740	1,138,500
2017-12-20	64.680	64.760	64.180	64.210	56.829	823,300
2017-12-19	64.360	64.870	63.890	64.400	56.997	1,559,300
2017-12-18	64.470	64.700	63.660	63.850	56.510	1,441,300
2017-12-15	63.790	64.370	63.560	63.980	56.625	5,084,900
2017-12-14	64.210	64.350	63.620	63.690	56.368	1,369,100
2017-12-13	65.040	65.040	63.960	64.210	56.829	1,926,100
2017-12-12	65.510	65.630	64.730	64.790	57.342	1,130,600
2017-12-11	65.710	65.810	65.280	65.480	57.953	844,700
2017-12-08	65.500	65.750	65.160	65.690	58.138	814,200
2017-12-07	65.850	66.000	65.140	65.270	57.767	1,185,700
2017-12-06	66.190	66.380	65.780	65.830	58.262	918,400
2017-12-05	66.620	66.660	65.820	65.820	58.253	756,900
2017-12-04	67.130	67.300	66.470	66.580	58.926	1,491,200
2017-12-01	66.170	66.760	64.800	66.570	58.917	1,823,800
2017-11-30	66.570	66.570	65.480	65.830	58.262	3,083,100
2017-11-29	66.800	67.320	66.270	66.420	58.439	1,299,500
2017-11-28	65.830	66.720	65.710	66.630	58.624	1,187,800
2017-11-27	65.310	65.920	65.310	65.710	57.815	2,632,700
2017-11-24	66.530	66.830	65.390	65.390	57.533	624,500
2017-11-22	66.810	67.040	66.450	66.620	58.615	3,079,900
2017-11-21	66.140	67.050	66.000	66.960	58.914	1,985,000
2017-11-20	66.120	66.170	65.670	66.010	58.079	1,702,900
2017-11-17	65.610	66.120	65.490	65.970	58.043	1,750,100
2017-11-16	65.440	65.940	65.340	65.830	57.920	1,333,300
2017-11-15	65.000	65.440	64.650	65.330	57.480	997,100
2017-11-14	63.750	65.120	63.670	65.100	57.278	1,245,800
2017-11-13	63.980	64.320	63.690	63.940	56.257	589,600
2017-11-10	63.660	64.200	63.360	64.080	56.380	590,400
2017-11-09	63.300	63.770	63.140	63.650	56.002	317,200
2017-11-08	63.630	63.780	63.330	63.530	55.897	663,200
2017-11-07	64.190	64.450	63.430	63.710	56.055	794,700
2017-11-06	63.380	64.240	63.380	64.140	56.433	672,000
2017-11-03	63.590	63.930	63.310	63.690	56.037	523,500
2017-11-02	63.670	64.060	62.750	63.880	56.204	919,300
2017-11-01	63.570	64.050	63.450	63.600	55.958	607,700
2017-10-31	62.570	63.370	62.570	63.330	55.721	761,500
2017-10-30	62.500	62.840	62.140	62.740	55.201	758,200
2017-10-27	62.850	63.200	61.910	62.540	55.025	844,800
2017-10-26	62.740	62.910	62.100	62.250	54.770	759,400
2017-10-25	62.800	62.910	62.210	62.540	55.025	538,800
2017-10-24	62.940	63.200	62.660	62.830	55.281	576,000
2017-10-23	63.020	63.140	62.500	62.960	55.395	512,800
2017-10-20	63.110	63.140	62.750	62.920	55.360	558,500
2017-10-19	62.000	62.640	61.830	62.640	55.113	623,900
2017-10-18	61.980	62.390	61.750	62.130	54.665	564,100
2017-10-17	62.220	62.360	61.710	61.880	54.445	603,900
2017-10-16	62.070	62.210	61.490	62.120	54.656	485,200
2017-10-13	62.000	62.310	61.780	62.020	54.568	390,900
2017-10-12	61.770	62.140	61.750	62.040	54.586	470,000
2017-10-11	61.840	61.860	61.580	61.720	54.304	497,100
2017-10-10	61.560	61.870	61.520	61.870	54.436	533,000
2017-10-09	61.750	61.900	61.450	61.600	54.198	578,500
2017-10-06	61.970	62.120	61.530	61.760	54.339	578,400
2017-10-05	61.600	61.900	61.520	61.800	54.374	471,900
2017-10-04	61.650	61.730	60.870	61.600	54.198	602,000
2017-10-03	61.630	62.070	61.520	62.000	54.550	618,200
2017-10-02	61.680	61.740	60.970	61.690	54.278	858,200
2017-09-29	61.200	61.630	61.130	61.550	54.154	798,800
2017-09-28	61.650	61.750	61.360	61.510	54.119	578,400

← NewerPage 38 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.