Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	48.800	48.920	48.620	48.780	41.417	401,600
2016-07-19	48.510	48.790	48.430	48.700	41.349	589,500
2016-07-18	48.910	49.060	48.570	48.630	41.289	634,700
2016-07-15	48.950	49.110	48.760	49.020	41.621	855,900
2016-07-14	49.130	49.260	48.740	48.950	41.561	1,638,100
2016-07-13	49.060	49.200	48.710	48.770	41.408	1,248,900
2016-07-12	49.220	49.390	49.010	49.170	41.748	813,500
2016-07-11	48.900	49.050	48.760	48.980	41.587	816,100
2016-07-08	48.270	48.760	48.150	48.700	41.349	1,137,500
2016-07-07	47.990	48.190	47.690	48.000	40.754	876,900
2016-07-06	47.160	47.930	47.150	47.870	40.644	1,343,400
2016-07-05	47.450	47.580	47.230	47.550	40.372	1,113,800
2016-07-01	47.600	47.840	47.270	47.800	40.585	1,175,700
2016-06-30	46.580	47.620	46.330	47.600	40.415	1,292,600
2016-06-29	45.660	46.370	45.560	46.360	39.362	953,000
2016-06-28	44.490	45.390	44.440	45.280	38.445	1,828,100
2016-06-27	44.750	45.040	43.900	44.060	37.409	1,921,600
2016-06-24	45.880	46.350	45.320	45.350	38.505	2,948,000
2016-06-23	47.300	47.560	47.120	47.560	40.381	902,900
2016-06-22	46.900	47.090	46.770	46.800	39.736	848,600
2016-06-21	46.850	47.060	46.670	46.790	39.727	1,304,700
2016-06-20	47.040	47.230	46.770	46.800	39.736	975,600
2016-06-17	46.670	46.670	46.130	46.590	39.557	1,476,200
2016-06-16	46.180	46.610	46.010	46.610	39.574	927,000
2016-06-15	46.910	46.910	46.310	46.350	39.354	1,373,400
2016-06-14	47.330	47.390	46.680	46.800	39.736	1,348,700
2016-06-13	47.950	48.190	47.540	47.570	40.389	904,600
2016-06-10	48.000	48.250	47.720	48.030	40.780	1,236,200
2016-06-09	47.840	48.360	47.660	48.360	41.060	1,618,000
2016-06-08	47.820	48.140	47.680	47.920	40.687	840,200
2016-06-07	47.960	48.000	47.740	47.880	40.653	1,110,000
2016-06-06	47.860	48.200	47.630	47.820	40.602	1,022,600
2016-06-03	47.940	48.000	47.440	47.860	40.636	1,241,200
2016-06-02	47.840	48.250	47.610	48.250	40.967	1,144,700
2016-06-01	47.840	47.920	47.170	47.900	40.670	1,139,000
2016-05-31	48.460	48.510	48.000	48.330	40.712	2,179,700
2016-05-27	47.930	48.640	47.860	48.200	40.603	37,176,900
2016-05-26	48.200	48.260	47.850	48.010	40.442	1,831,200
2016-05-25	48.270	48.430	47.900	48.140	40.552	3,177,000
2016-05-24	47.920	48.270	47.490	48.130	40.544	794,000
2016-05-23	47.630	47.810	47.480	47.600	40.097	450,300
2016-05-20	47.670	48.080	47.670	47.780	40.249	835,100
2016-05-19	47.270	47.700	47.110	47.620	40.114	926,200
2016-05-18	47.040	48.070	47.040	47.570	40.072	1,140,700
2016-05-17	47.350	47.590	46.890	47.190	39.752	851,200
2016-05-16	47.060	47.770	47.060	47.410	39.937	683,900
2016-05-13	47.330	47.440	46.900	47.130	39.701	640,100
2016-05-12	47.370	47.540	47.200	47.490	40.004	732,900
2016-05-11	47.570	47.790	47.100	47.140	39.710	583,000
2016-05-10	47.190	47.740	46.870	47.740	40.215	813,000
2016-05-09	46.770	47.100	46.720	46.910	39.516	735,600
2016-05-06	46.860	47.070	46.690	46.960	39.558	739,900
2016-05-05	47.240	47.430	46.960	47.080	39.659	895,100
2016-05-04	46.150	47.120	46.150	47.060	39.642	1,249,700
2016-05-03	46.470	46.710	46.120	46.390	39.078	1,030,600
2016-05-02	46.220	46.990	46.160	46.900	39.507	1,607,000
2016-04-29	45.680	46.450	45.320	46.040	38.783	2,004,300
2016-04-28	44.860	44.950	44.350	44.430	37.427	993,300
2016-04-27	45.160	45.440	45.010	45.140	38.025	480,400
2016-04-26	44.980	45.170	44.790	45.070	37.966	684,200

← NewerPage 44 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.