Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	52.430	52.750	52.270	52.420	45.186	616,300
2017-01-09	52.990	53.140	52.370	52.400	45.169	922,100
2017-01-06	53.220	53.360	53.090	53.140	45.807	871,900
2017-01-05	52.760	53.090	52.580	53.020	45.704	1,309,500
2017-01-04	52.420	53.230	52.240	52.900	45.600	1,382,800
2017-01-03	52.000	52.330	51.800	52.240	45.031	1,058,600
2016-12-30	51.960	52.160	51.630	51.960	44.790	1,221,400
2016-12-29	51.670	51.910	51.650	51.840	44.686	912,300
2016-12-28	52.020	52.050	51.600	51.620	44.497	688,900
2016-12-27	52.030	52.100	51.860	51.950	44.781	523,600
2016-12-23	52.000	52.120	51.830	52.010	44.833	556,400
2016-12-22	51.740	52.010	51.580	51.980	44.807	517,000
2016-12-21	51.900	52.090	51.620	51.730	44.592	525,600
2016-12-20	51.970	51.980	51.650	51.870	44.712	945,600
2016-12-19	51.530	51.860	51.210	51.670	44.540	1,002,200
2016-12-16	50.950	51.740	50.870	51.550	44.436	8,576,100
2016-12-15	50.250	51.040	50.230	50.820	43.807	1,143,400
2016-12-14	50.940	51.160	50.110	50.230	43.299	1,558,800
2016-12-13	50.990	51.150	50.850	51.050	44.005	1,266,900
2016-12-12	50.700	51.000	50.600	50.690	43.695	1,779,600
2016-12-09	50.120	50.760	49.930	50.760	43.755	1,159,300
2016-12-08	50.570	50.630	50.050	50.150	43.230	878,400
2016-12-07	49.820	50.460	49.660	50.440	43.480	2,142,100
2016-12-06	49.540	49.940	49.310	49.820	42.945	2,222,500
2016-12-05	49.540	49.750	49.210	49.320	42.514	1,377,100
2016-12-02	49.670	49.970	48.970	49.160	42.376	1,158,400
2016-12-01	50.350	50.410	49.570	49.730	42.868	1,388,600
2016-11-30	51.170	51.230	50.310	50.350	43.402	1,989,200
2016-11-29	51.220	51.480	51.190	51.250	43.850	972,500
2016-11-28	51.640	51.840	51.150	51.220	43.825	702,000
2016-11-25	51.670	51.860	51.510	51.860	44.372	321,900
2016-11-23	51.320	51.950	51.290	51.660	44.201	943,400
2016-11-22	51.520	51.780	51.130	51.190	43.799	1,004,900
2016-11-21	51.610	51.920	51.320	51.400	43.979	490,700
2016-11-18	51.520	51.630	51.340	51.520	44.081	880,000
2016-11-17	50.900	51.900	50.860	51.630	44.175	603,800
2016-11-16	50.870	50.950	50.570	50.860	43.517	905,700
2016-11-15	51.530	51.890	50.930	51.070	43.696	1,269,700
2016-11-14	51.780	52.340	51.500	52.120	44.595	1,463,200
2016-11-11	51.140	51.620	51.100	51.540	44.098	1,072,500
2016-11-10	50.330	51.320	50.200	51.200	43.807	872,000
2016-11-09	48.810	50.150	48.260	49.900	42.695	1,232,400
2016-11-08	48.550	49.020	48.410	48.930	41.865	1,039,200
2016-11-07	48.220	48.580	48.070	48.570	41.557	795,100
2016-11-04	47.640	47.870	47.160	47.480	40.625	938,700
2016-11-03	47.490	48.160	47.490	47.670	40.787	620,500
2016-11-02	47.600	47.840	47.320	47.350	40.513	967,600
2016-11-01	48.390	48.420	47.530	47.650	40.770	793,100
2016-10-31	48.510	48.550	48.120	48.230	41.266	920,200
2016-10-28	48.980	49.700	47.760	48.330	41.352	875,900
2016-10-27	48.680	48.780	48.060	48.100	41.155	911,200
2016-10-26	48.200	48.720	48.200	48.510	41.506	622,700
2016-10-25	48.450	48.570	48.290	48.370	41.386	868,800
2016-10-24	49.310	49.470	48.540	48.550	41.540	1,096,400
2016-10-21	48.870	49.200	48.630	48.970	41.899	780,000
2016-10-20	49.850	49.850	49.100	49.180	42.079	763,300
2016-10-19	50.180	50.260	49.850	50.020	42.798	820,300
2016-10-18	50.420	50.420	49.940	50.020	42.798	448,000
2016-10-17	50.330	50.360	49.870	49.910	42.704	562,100
2016-10-14	50.470	50.710	50.220	50.240	42.986	493,000

← NewerPage 42 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.