Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	56.090	56.500	55.730	56.400	48.952	689,300
2017-04-05	56.510	56.660	55.950	56.000	48.605	830,800
2017-04-04	56.010	56.510	55.770	56.380	48.935	712,400
2017-04-03	56.600	56.640	55.810	56.020	48.623	887,000
2017-03-31	56.600	56.820	56.500	56.540	49.074	941,300
2017-03-30	56.640	56.920	56.590	56.770	49.274	447,800
2017-03-29	56.870	57.100	56.730	56.790	49.291	777,900
2017-03-28	56.390	57.090	56.120	57.010	49.482	665,000
2017-03-27	55.870	56.650	55.540	56.540	49.074	628,400
2017-03-24	56.460	56.920	56.220	56.440	48.987	879,300
2017-03-23	56.200	56.800	55.920	56.280	48.848	764,300
2017-03-22	55.950	56.430	55.840	56.120	48.709	1,013,700
2017-03-21	57.170	57.170	55.970	56.010	48.614	997,700
2017-03-20	56.950	57.270	56.660	56.880	49.369	848,400
2017-03-17	56.900	57.110	56.570	56.930	49.412	5,600,800
2017-03-16	57.330	57.530	56.730	56.860	49.352	857,200
2017-03-15	56.890	57.160	56.750	57.070	49.534	813,600
2017-03-14	56.790	56.930	56.530	56.850	49.343	618,900
2017-03-13	56.560	57.000	56.510	56.990	49.464	1,217,200
2017-03-10	56.610	56.730	56.220	56.660	49.178	585,200
2017-03-09	56.170	56.470	55.970	56.240	48.814	701,300
2017-03-08	56.600	56.630	55.970	56.150	48.735	679,000
2017-03-07	56.340	56.540	55.850	56.320	48.883	880,600
2017-03-06	56.420	56.700	56.300	56.400	48.952	662,100
2017-03-03	56.620	56.940	56.460	56.860	49.352	654,200
2017-03-02	57.710	57.790	56.720	56.780	49.282	816,600
2017-03-01	57.260	57.820	57.040	57.760	50.133	1,145,100
2017-02-28	57.040	57.260	56.770	56.950	49.091	833,300
2017-02-27	56.860	57.080	56.800	56.980	49.117	645,400
2017-02-24	56.140	56.910	55.960	56.860	49.014	751,300
2017-02-23	56.230	56.470	56.170	56.470	48.677	553,200
2017-02-22	56.050	56.400	55.790	56.220	48.462	705,300
2017-02-21	56.700	57.190	56.060	56.150	48.402	1,215,700
2017-02-17	56.240	56.940	55.960	56.940	49.083	1,206,100
2017-02-16	55.820	56.490	55.780	56.470	48.677	640,500
2017-02-15	55.560	55.890	55.360	55.820	48.117	567,100
2017-02-14	55.260	55.790	55.190	55.560	47.893	886,000
2017-02-13	55.350	55.740	55.160	55.550	47.884	678,300
2017-02-10	54.830	55.310	54.470	55.170	47.557	928,400
2017-02-09	54.150	54.750	54.070	54.710	47.160	779,200
2017-02-08	53.840	54.080	53.630	54.060	46.600	632,300
2017-02-07	54.280	54.280	53.770	53.930	46.488	578,900
2017-02-06	53.820	54.200	53.820	54.020	46.566	440,400
2017-02-03	54.260	54.470	53.860	54.010	46.557	846,400
2017-02-02	53.370	54.170	53.190	53.950	46.505	871,300
2017-02-01	54.000	54.190	53.390	53.440	46.066	754,600
2017-01-31	53.770	54.000	53.530	53.830	46.402	833,100
2017-01-30	54.260	54.510	53.330	53.870	46.436	1,075,600
2017-01-27	53.700	54.650	53.050	54.620	47.083	1,053,700
2017-01-26	53.890	54.070	53.740	53.790	46.367	856,000
2017-01-25	53.500	53.870	53.300	53.790	46.367	914,300
2017-01-24	52.930	53.420	52.770	53.230	45.885	876,500
2017-01-23	52.740	52.960	52.580	52.740	45.462	721,700
2017-01-20	52.890	52.970	52.570	52.840	45.548	703,700
2017-01-19	53.040	53.060	52.510	52.670	45.402	520,700
2017-01-18	52.740	53.010	52.290	52.930	45.626	510,500
2017-01-17	52.420	52.810	52.140	52.570	45.316	689,900
2017-01-13	52.650	53.040	52.650	52.810	45.523	507,800
2017-01-12	52.170	52.650	51.960	52.580	45.324	1,076,200
2017-01-11	52.390	52.610	52.040	52.480	45.238	621,500

← NewerPage 41 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.