Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	61.870	61.870	61.190	61.630	54.225	1,039,500
2017-09-26	60.820	61.660	60.740	61.480	54.093	1,183,500
2017-09-25	60.910	61.060	60.480	60.880	53.565	1,026,300
2017-09-22	60.650	61.030	60.510	60.990	53.662	785,500
2017-09-21	60.720	60.830	60.460	60.670	53.380	575,800
2017-09-20	60.520	60.850	60.260	60.720	53.424	766,100
2017-09-19	60.400	60.770	60.290	60.370	53.116	820,000
2017-09-18	60.340	60.620	60.130	60.400	53.143	993,400
2017-09-15	59.940	60.560	59.750	60.380	53.125	1,816,700
2017-09-14	60.020	60.190	59.640	60.000	52.791	1,356,000
2017-09-13	60.180	60.300	59.280	59.960	52.755	1,032,800
2017-09-12	60.130	61.440	59.410	60.320	53.072	861,400
2017-09-11	59.490	60.330	59.190	60.040	52.826	1,529,000
2017-09-08	57.590	59.920	57.530	59.690	52.518	1,378,200
2017-09-07	58.200	58.270	57.550	57.680	50.749	629,700
2017-09-06	57.960	58.390	57.290	58.180	51.189	692,100
2017-09-05	57.700	57.990	57.190	57.710	50.776	1,466,100
2017-09-01	58.010	58.370	57.920	57.920	50.961	437,900
2017-08-31	58.010	58.210	57.740	57.900	50.943	688,700
2017-08-30	57.700	58.140	57.680	57.820	50.873	637,000
2017-08-29	57.870	58.150	57.760	58.040	50.723	497,200
2017-08-28	58.430	58.630	58.230	58.300	50.950	408,100
2017-08-25	58.540	58.680	58.330	58.380	51.020	487,000
2017-08-24	58.280	58.400	58.010	58.310	50.959	667,300
2017-08-23	58.390	58.690	58.180	58.210	50.872	427,000
2017-08-22	58.290	58.630	58.000	58.620	51.230	505,900
2017-08-21	57.900	58.320	57.670	58.130	50.802	576,300
2017-08-18	57.740	58.130	57.520	57.940	50.636	581,800
2017-08-17	58.860	59.120	57.830	57.850	50.557	422,200
2017-08-16	58.960	59.380	58.870	58.910	51.483	501,400
2017-08-15	59.040	59.170	58.610	58.720	51.317	331,400
2017-08-14	58.820	58.990	58.710	58.860	51.440	551,500
2017-08-11	58.630	58.980	58.350	58.420	51.055	546,200
2017-08-10	58.650	58.970	58.430	58.610	51.221	924,300
2017-08-09	58.720	59.040	58.720	58.900	51.475	430,200
2017-08-08	58.780	58.970	58.680	58.810	51.396	533,700
2017-08-07	59.000	59.120	58.670	58.910	51.483	598,300
2017-08-04	58.870	59.110	58.610	59.020	51.580	735,200
2017-08-03	59.080	59.080	58.570	58.650	51.256	490,900
2017-08-02	59.080	59.180	58.720	59.020	51.580	652,200
2017-08-01	59.030	59.330	58.880	59.190	51.728	485,600
2017-07-31	59.570	59.570	58.740	58.790	51.379	731,900
2017-07-28	58.620	59.640	57.810	59.410	51.920	800,600
2017-07-27	58.680	58.780	56.200	58.030	50.714	802,600
2017-07-26	59.130	59.180	58.560	58.670	51.274	572,800
2017-07-25	59.330	59.500	59.000	59.100	51.649	433,900
2017-07-24	58.690	58.910	58.320	58.830	51.413	565,500
2017-07-21	58.120	58.780	58.120	58.650	51.256	755,300
2017-07-20	57.800	58.270	57.780	58.270	50.924	637,900
2017-07-19	57.750	57.750	57.260	57.690	50.417	522,400
2017-07-18	57.110	57.720	57.110	57.560	50.304	469,400
2017-07-17	57.600	57.690	57.170	57.500	50.251	790,200
2017-07-14	57.350	57.730	57.080	57.610	50.347	549,900
2017-07-13	56.960	57.680	56.800	57.560	50.304	623,200
2017-07-12	56.940	57.260	56.750	56.870	49.701	783,700
2017-07-11	57.460	57.720	56.720	56.760	49.604	788,500
2017-07-10	57.710	57.840	57.400	57.460	50.216	883,600
2017-07-07	57.530	58.070	57.320	57.710	50.435	633,700
2017-07-06	57.420	57.750	57.080	57.160	49.954	714,300
2017-07-05	57.620	57.740	57.340	57.490	50.242	696,100

← NewerPage 39 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.