Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	50.200	50.300	49.840	50.070	42.841	648,600
2016-10-12	49.840	50.660	49.840	50.470	43.183	449,900
2016-10-11	50.470	50.510	49.680	49.820	42.627	576,300
2016-10-10	50.930	51.080	50.520	50.530	43.234	460,600
2016-10-07	50.890	50.890	50.380	50.570	43.268	491,000
2016-10-06	50.420	50.790	50.120	50.760	43.431	662,900
2016-10-05	50.550	50.770	50.340	50.420	43.140	569,500
2016-10-04	50.480	50.600	49.830	50.280	43.020	946,200
2016-10-03	50.720	50.820	50.370	50.460	43.174	469,100
2016-09-30	50.730	51.090	50.720	50.870	43.525	1,289,100
2016-09-29	50.890	50.890	50.020	50.320	43.055	815,200
2016-09-28	50.820	51.010	50.500	50.970	43.611	578,000
2016-09-27	50.410	50.940	50.260	50.800	43.465	611,800
2016-09-26	50.320	50.540	49.600	50.420	43.140	896,200
2016-09-23	50.810	51.080	50.680	50.680	43.363	741,100
2016-09-22	51.000	51.240	50.880	51.100	43.722	685,400
2016-09-21	50.130	50.710	50.050	50.660	43.345	1,040,500
2016-09-20	50.240	50.470	50.000	50.080	42.849	700,900
2016-09-19	50.020	50.050	49.560	49.900	42.695	1,095,700
2016-09-16	49.600	50.140	49.400	49.650	42.481	1,758,800
2016-09-15	49.300	50.140	49.300	50.020	42.798	780,600
2016-09-14	49.650	49.820	49.260	49.420	42.284	1,061,200
2016-09-13	49.900	49.970	49.540	49.620	42.456	1,286,800
2016-09-12	49.000	50.260	48.940	50.190	42.943	1,423,200
2016-09-09	49.840	50.050	49.150	49.170	42.071	1,251,900
2016-09-08	50.400	50.490	50.180	50.290	43.029	657,500
2016-09-07	49.880	50.450	49.760	50.450	43.166	864,500
2016-09-06	49.950	50.050	49.590	50.050	42.824	955,400
2016-09-02	49.620	49.990	49.500	49.990	42.772	636,400
2016-09-01	49.440	49.540	49.060	49.420	42.284	583,600
2016-08-31	49.230	49.550	49.010	49.410	42.276	1,002,000
2016-08-30	49.700	49.940	49.280	49.540	42.062	711,400
2016-08-29	49.030	49.600	49.010	49.570	42.088	723,300
2016-08-26	49.000	49.350	48.750	49.020	41.621	1,076,100
2016-08-25	48.550	49.000	48.480	48.890	41.510	833,300
2016-08-24	48.380	48.620	48.260	48.610	41.272	1,659,900
2016-08-23	49.010	49.150	48.370	48.470	41.154	1,591,200
2016-08-22	48.540	48.910	48.370	48.800	41.434	859,600
2016-08-19	48.330	48.720	48.190	48.540	41.213	5,072,900
2016-08-18	48.660	48.730	48.400	48.520	41.196	1,480,200
2016-08-17	48.710	48.800	48.400	48.600	41.264	1,379,700
2016-08-16	49.150	49.460	48.760	48.770	41.408	2,022,000
2016-08-15	49.430	49.720	49.290	49.300	41.858	1,042,400
2016-08-12	49.600	49.850	49.340	49.380	41.926	841,900
2016-08-11	49.750	49.970	49.670	49.750	42.240	663,400
2016-08-10	49.640	49.790	49.560	49.730	42.223	598,900
2016-08-09	49.350	49.750	49.350	49.580	42.096	726,500
2016-08-08	49.310	49.670	49.210	49.410	41.952	774,800
2016-08-05	49.200	49.470	49.160	49.300	41.858	832,900
2016-08-04	48.850	49.300	48.810	48.900	41.519	1,056,700
2016-08-03	48.870	49.210	48.850	49.000	41.604	1,122,000
2016-08-02	49.430	49.650	48.810	48.980	41.587	1,250,200
2016-08-01	49.190	49.580	49.000	49.550	42.071	1,133,700
2016-07-29	49.050	49.260	48.140	49.190	41.765	1,929,000
2016-07-28	49.360	49.530	49.130	49.410	41.952	1,286,100
2016-07-27	49.440	49.770	49.320	49.500	42.028	949,300
2016-07-26	49.510	49.700	49.210	49.460	41.994	966,500
2016-07-25	49.060	49.530	49.020	49.520	42.045	1,199,100
2016-07-22	48.640	49.210	48.640	49.160	41.739	595,700
2016-07-21	48.700	48.900	48.530	48.630	41.289	717,200

← NewerPage 43 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.