Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	44.990	45.050	44.660	44.910	37.831	819,400
2016-04-22	44.690	45.280	44.670	45.030	37.932	1,462,500
2016-04-21	45.200	45.530	44.740	44.750	37.696	780,300
2016-04-20	45.400	45.510	44.960	45.370	38.219	491,100
2016-04-19	45.280	45.670	45.080	45.330	38.185	889,300
2016-04-18	44.820	45.330	44.730	45.300	38.160	675,000
2016-04-15	44.720	44.960	44.630	44.940	37.856	649,400
2016-04-14	44.720	44.880	44.490	44.690	37.646	678,700
2016-04-13	44.190	44.800	44.120	44.800	37.738	661,400
2016-04-12	43.890	44.170	43.580	44.090	37.140	787,700
2016-04-11	43.570	44.180	43.210	43.800	36.896	580,800
2016-04-08	43.820	43.940	43.470	43.590	36.719	628,700
2016-04-07	43.700	43.800	43.170	43.430	36.584	1,091,800
2016-04-06	43.790	44.060	43.590	44.000	37.065	647,600
2016-04-05	44.090	44.220	43.710	43.730	36.837	590,200
2016-04-04	44.570	44.730	44.260	44.440	37.435	1,078,400
2016-04-01	44.290	44.700	44.050	44.630	37.595	641,600
2016-03-31	44.320	44.670	44.290	44.480	37.469	896,700
2016-03-30	44.470	44.650	44.290	44.370	37.376	764,300
2016-03-29	43.920	44.310	43.750	44.270	37.292	1,186,200
2016-03-28	44.040	44.120	43.870	43.930	37.006	795,900
2016-03-24	43.840	44.000	43.660	43.980	37.048	674,100
2016-03-23	44.100	44.150	43.770	44.020	37.081	719,300
2016-03-22	43.950	44.320	43.810	44.100	37.149	645,600
2016-03-21	44.120	44.250	43.840	44.100	37.149	793,600
2016-03-18	43.530	44.000	43.470	43.680	36.795	1,652,400
2016-03-17	42.940	43.900	42.940	43.710	36.820	846,800
2016-03-16	42.440	43.110	42.320	42.970	36.197	1,101,100
2016-03-15	42.290	42.750	42.140	42.670	35.944	876,900
2016-03-14	42.500	42.590	42.010	42.450	35.759	736,000
2016-03-11	41.950	42.600	41.900	42.600	35.885	981,400
2016-03-10	41.300	41.520	40.940	41.510	34.967	845,300
2016-03-09	40.980	41.170	40.760	41.090	34.613	1,018,300
2016-03-08	40.950	41.060	40.590	40.880	34.436	542,800
2016-03-07	40.840	41.270	40.590	41.180	34.689	520,200
2016-03-04	40.670	41.000	40.420	41.000	34.537	848,400
2016-03-03	40.260	40.690	40.130	40.690	34.276	751,900
2016-03-02	40.070	40.320	39.760	40.310	33.956	1,189,100
2016-03-01	40.170	40.610	39.890	40.610	33.889	819,100
2016-02-29	39.860	40.280	39.670	39.850	33.255	1,049,200
2016-02-26	40.170	40.270	39.840	40.060	33.430	593,500
2016-02-25	39.690	40.010	39.490	40.010	33.388	651,500
2016-02-24	39.190	39.690	38.980	39.650	33.088	577,900
2016-02-23	39.780	39.940	39.490	39.550	33.004	595,300
2016-02-22	39.680	40.030	39.670	39.930	33.321	950,400
2016-02-19	39.420	39.620	39.170	39.430	32.904	1,076,800
2016-02-18	39.360	39.810	39.100	39.720	33.146	1,187,300
2016-02-17	39.260	39.480	39.070	39.390	32.871	879,200
2016-02-16	38.980	39.130	38.680	39.000	32.545	1,275,100
2016-02-12	38.330	38.560	37.970	38.490	32.120	937,200
2016-02-11	37.290	38.070	37.190	37.820	31.561	1,242,700
2016-02-10	37.930	38.360	37.810	38.000	31.711	938,100
2016-02-09	37.860	38.290	37.650	37.820	31.561	812,200
2016-02-08	37.930	38.260	37.730	38.180	31.861	1,057,400
2016-02-05	38.490	38.750	38.190	38.320	31.978	1,409,000
2016-02-04	38.380	38.860	38.050	38.680	32.278	1,449,200
2016-02-03	37.800	38.650	37.360	38.540	32.161	1,719,100
2016-02-02	37.460	37.700	37.190	37.490	31.285	1,280,700
2016-02-01	37.560	38.080	37.190	37.830	31.569	1,665,900
2016-01-29	36.530	37.700	36.250	37.640	31.410	3,475,300

← NewerPage 45 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.