Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	57.600	58.010	57.530	57.530	50.277	449,100
2017-06-30	57.350	57.450	56.980	57.250	50.033	813,100
2017-06-29	57.710	57.750	56.610	57.020	49.832	860,900
2017-06-28	56.830	57.510	56.640	57.390	50.155	917,900
2017-06-27	56.880	56.990	56.430	56.510	49.386	1,184,400
2017-06-26	56.950	57.170	56.710	56.860	49.692	1,143,200
2017-06-23	57.180	57.340	56.700	56.710	49.561	1,197,700
2017-06-22	57.670	57.860	57.100	57.100	49.902	688,900
2017-06-21	58.870	58.970	57.830	57.900	50.601	753,800
2017-06-20	58.920	59.090	58.660	58.660	51.265	576,100
2017-06-19	58.990	59.110	58.740	59.010	51.571	738,800
2017-06-16	58.770	59.030	58.560	58.970	51.536	1,256,100
2017-06-15	57.760	58.840	57.740	58.810	51.396	1,583,900
2017-06-14	58.010	58.190	57.650	57.970	50.662	1,354,600
2017-06-13	58.190	58.560	58.080	58.130	50.802	859,100
2017-06-12	57.870	58.060	57.730	58.050	50.732	919,500
2017-06-09	57.500	57.950	57.230	57.880	50.583	703,000
2017-06-08	56.930	57.440	56.870	57.390	50.155	785,600
2017-06-07	56.490	57.140	56.230	56.930	49.753	1,002,200
2017-06-06	56.700	56.700	56.190	56.250	49.159	589,900
2017-06-05	57.240	57.490	56.880	56.910	49.736	791,300
2017-06-02	57.330	57.550	57.060	57.350	50.120	533,600
2017-06-01	56.880	57.460	56.720	57.460	50.216	1,224,100
2017-05-31	56.810	56.940	56.340	56.730	49.578	1,357,100
2017-05-30	56.810	57.150	56.550	56.970	49.447	970,800
2017-05-26	57.420	57.540	57.110	57.120	49.577	854,800
2017-05-25	57.000	57.570	56.820	57.550	49.951	764,200
2017-05-24	56.720	56.910	56.520	56.840	49.334	542,400
2017-05-23	56.280	56.750	56.060	56.690	49.204	889,400
2017-05-22	55.900	56.320	55.670	56.270	48.840	789,400
2017-05-19	55.320	55.940	55.270	55.760	48.397	1,256,400
2017-05-18	55.240	55.590	54.910	55.380	48.067	790,000
2017-05-17	55.310	55.310	54.630	54.960	47.703	830,400
2017-05-16	55.270	55.480	55.050	55.310	48.006	561,100
2017-05-15	54.670	55.270	54.500	55.190	47.902	916,400
2017-05-12	54.920	55.200	54.620	54.730	47.503	791,800
2017-05-11	55.240	55.570	54.800	55.130	47.850	953,500
2017-05-10	55.090	55.620	54.930	55.480	48.154	950,900
2017-05-09	55.580	55.760	55.150	55.220	47.928	696,300
2017-05-08	55.830	55.930	55.350	55.480	48.154	750,400
2017-05-05	55.480	55.710	55.360	55.710	48.353	655,000
2017-05-04	55.250	55.460	54.860	55.360	48.050	1,241,800
2017-05-03	54.950	55.230	54.820	55.010	47.746	1,336,800
2017-05-02	55.660	56.210	54.890	55.070	47.798	1,749,700
2017-05-01	56.100	56.140	55.670	55.940	48.553	779,400
2017-04-28	56.310	56.310	55.250	55.810	48.440	1,130,000
2017-04-27	56.500	56.990	56.500	56.730	49.239	765,700
2017-04-26	56.430	56.700	56.280	56.350	48.909	954,200
2017-04-25	56.400	56.570	56.160	56.440	48.987	786,400
2017-04-24	56.490	56.500	55.850	56.050	48.649	833,600
2017-04-21	56.000	56.370	55.610	55.610	48.267	767,300
2017-04-20	56.030	56.480	55.790	56.250	48.822	2,009,700
2017-04-19	56.360	56.450	55.690	55.820	48.449	744,700
2017-04-18	56.140	56.440	55.880	56.040	48.640	774,300
2017-04-17	55.740	56.330	55.490	56.280	48.848	871,900
2017-04-13	55.660	55.860	55.470	55.510	48.180	534,900
2017-04-12	56.160	56.180	55.610	55.790	48.423	1,008,700
2017-04-11	56.100	56.530	55.890	56.300	48.866	1,034,000
2017-04-10	56.260	56.540	56.130	56.340	48.900	1,235,000
2017-04-07	56.270	56.570	56.080	56.330	48.892	894,900

← NewerPage 40 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.