Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	37.310	37.560	36.220	36.240	30.242	3,477,700
2016-01-27	37.200	37.530	36.820	37.070	30.935	761,700
2016-01-26	37.120	37.580	37.000	37.350	31.168	832,000
2016-01-25	37.580	37.590	36.860	36.880	30.776	766,400
2016-01-22	37.310	37.720	37.230	37.650	31.419	754,600
2016-01-21	36.900	37.170	36.670	36.750	30.668	916,500
2016-01-20	36.650	37.210	35.960	36.810	30.718	1,245,600
2016-01-19	37.990	38.090	37.030	37.190	31.035	1,022,000
2016-01-15	36.960	37.720	36.900	37.610	31.385	2,241,000
2016-01-14	37.080	38.080	36.780	37.700	31.460	2,085,300
2016-01-13	38.160	38.270	36.990	37.000	30.876	1,719,800
2016-01-12	37.870	37.940	37.430	37.880	31.611	1,196,900
2016-01-11	38.350	38.410	37.320	37.660	31.427	1,649,500
2016-01-08	38.810	39.060	38.250	38.300	31.961	823,100
2016-01-07	38.820	38.960	38.350	38.710	32.303	1,265,500
2016-01-06	39.880	39.920	39.360	39.530	32.988	975,000
2016-01-05	40.200	40.450	40.000	40.310	33.638	1,117,200
2016-01-04	40.400	40.490	39.860	40.200	33.547	1,163,800
2015-12-31	41.200	41.540	40.930	40.940	34.164	855,600
2015-12-30	41.600	41.760	41.280	41.380	34.531	694,800
2015-12-29	41.560	41.790	41.370	41.570	34.690	861,500
2015-12-28	40.980	41.320	40.780	41.320	34.481	921,500
2015-12-24	41.060	41.300	40.780	41.150	34.339	388,900
2015-12-23	40.650	41.020	40.280	41.020	34.231	1,324,800
2015-12-22	40.410	40.530	39.800	40.510	33.805	1,524,600
2015-12-21	40.270	40.490	39.430	40.310	33.638	2,321,100
2015-12-18	41.230	41.380	40.070	40.080	33.447	4,068,200
2015-12-17	42.470	42.690	41.050	41.260	34.431	2,512,400
2015-12-16	43.600	43.600	42.050	42.530	35.491	2,552,300
2015-12-15	43.110	43.720	43.110	43.560	36.351	962,200
2015-12-14	43.450	43.840	42.450	42.790	35.708	1,650,500
2015-12-11	42.950	43.710	42.900	43.410	36.225	1,455,500
2015-12-10	43.170	43.580	42.890	43.450	36.259	1,290,700
2015-12-09	43.100	43.630	42.940	43.200	36.050	1,187,300
2015-12-08	43.680	43.770	43.240	43.330	36.159	928,000
2015-12-07	43.850	44.040	43.640	44.020	36.734	848,300
2015-12-04	43.060	43.930	42.970	43.920	36.651	885,400
2015-12-03	43.510	43.630	42.760	42.960	35.850	1,034,600
2015-12-02	43.600	43.680	43.390	43.460	36.267	1,026,400
2015-12-01	43.980	44.210	43.650	43.860	36.292	1,076,500
2015-11-30	44.140	44.340	43.750	43.750	36.201	1,486,400
2015-11-27	44.000	44.190	43.760	44.000	36.408	301,800
2015-11-25	44.210	44.250	43.860	43.950	36.367	529,600
2015-11-24	43.920	44.370	43.860	44.130	36.516	887,500
2015-11-23	44.320	44.540	44.040	44.110	36.499	882,700
2015-11-20	44.000	44.380	44.000	44.190	36.565	809,300
2015-11-19	43.740	43.960	43.530	43.870	36.300	680,000
2015-11-18	43.280	43.840	43.200	43.810	36.251	802,300
2015-11-17	43.610	43.690	43.170	43.230	35.771	964,300
2015-11-16	42.850	43.540	42.790	43.540	36.027	784,000
2015-11-13	43.220	43.300	42.860	42.980	35.564	652,400
2015-11-12	43.960	44.100	43.270	43.270	35.804	615,500
2015-11-11	44.100	44.440	43.970	44.230	36.598	1,119,000
2015-11-10	43.600	44.050	43.480	44.020	36.425	1,000,100
2015-11-09	44.000	44.000	43.320	43.650	36.118	616,700
2015-11-06	44.260	44.310	43.830	44.060	36.458	848,900
2015-11-05	43.990	44.160	43.780	44.090	36.482	845,900
2015-11-04	43.970	44.190	43.820	44.010	36.416	1,240,500
2015-11-03	43.580	44.160	43.530	43.920	36.342	1,562,200
2015-11-02	43.190	43.690	42.910	43.680	36.143	1,072,600

← NewerPage 46 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.