Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	44.100	44.260	43.560	43.730	36.185	1,398,400
2015-10-29	43.730	44.290	43.730	44.150	36.532	1,306,700
2015-10-28	44.030	44.300	43.630	44.050	36.449	1,606,000
2015-10-27	43.500	43.730	43.320	43.650	36.118	1,244,600
2015-10-26	43.570	43.820	43.320	43.720	36.176	1,056,700
2015-10-23	43.760	43.940	43.470	43.560	36.044	1,390,000
2015-10-22	43.340	43.800	43.230	43.580	36.060	948,300
2015-10-21	43.600	43.760	43.030	43.120	35.680	695,100
2015-10-20	42.600	43.620	42.560	43.450	35.953	1,510,600
2015-10-19	42.760	42.950	42.590	42.710	35.341	1,458,400
2015-10-16	42.520	42.900	42.490	42.850	35.456	1,280,300
2015-10-15	42.670	42.770	42.210	42.490	35.159	1,082,500
2015-10-14	42.250	42.550	41.640	42.450	35.125	1,100,900
2015-10-13	42.490	42.680	42.240	42.260	34.968	501,000
2015-10-12	42.510	42.720	42.440	42.690	35.324	678,000
2015-10-09	42.540	42.690	42.470	42.560	35.216	778,300
2015-10-08	42.110	42.630	41.920	42.550	35.208	840,500
2015-10-07	42.420	42.620	41.680	42.190	34.910	1,472,500
2015-10-06	41.920	42.220	41.920	42.130	34.861	1,121,700
2015-10-05	41.910	42.210	41.800	42.110	34.844	1,403,500
2015-10-02	40.540	41.810	40.540	41.810	34.596	853,800
2015-10-01	41.190	41.350	40.670	41.240	34.124	891,400
2015-09-30	40.910	41.340	40.700	41.280	34.157	1,237,900
2015-09-29	40.910	41.100	40.500	40.780	33.744	1,419,100
2015-09-28	41.800	41.900	41.040	41.140	34.041	1,251,000
2015-09-25	42.230	42.410	41.880	41.990	34.745	1,261,000
2015-09-24	41.850	41.960	41.570	41.880	34.654	1,269,900
2015-09-23	42.300	42.420	41.920	42.110	34.844	855,200
2015-09-22	41.810	42.330	41.670	42.280	34.985	1,943,900
2015-09-21	42.290	42.440	42.070	42.330	35.026	1,411,000
2015-09-18	42.020	42.320	41.620	41.850	34.629	3,015,000
2015-09-17	42.510	42.910	42.250	42.470	35.142	1,199,200
2015-09-16	42.320	42.610	42.110	42.480	35.150	909,800
2015-09-15	42.080	42.360	41.980	42.260	34.968	882,800
2015-09-14	41.980	42.160	41.870	42.010	34.761	1,094,000
2015-09-11	42.010	42.120	41.760	42.000	34.753	1,087,700
2015-09-10	42.010	42.430	41.990	42.100	34.836	952,900
2015-09-09	42.770	42.990	42.170	42.220	34.935	1,291,900
2015-09-08	42.250	42.680	42.000	42.460	35.134	2,074,300
2015-09-04	41.980	42.200	41.580	41.670	34.480	1,336,200
2015-09-03	42.470	42.650	42.340	42.400	35.084	1,585,800
2015-09-02	42.560	42.560	41.880	42.410	35.092	685,500
2015-09-01	42.830	43.090	42.180	42.330	34.720	1,059,800
2015-08-31	43.790	43.880	43.570	43.720	35.860	829,700
2015-08-28	43.950	44.210	43.770	43.870	35.983	999,400
2015-08-27	43.850	44.340	43.570	44.240	36.287	882,600
2015-08-26	43.760	43.760	42.550	43.300	35.516	1,458,500
2015-08-25	43.940	43.980	42.610	42.620	34.958	1,213,600
2015-08-24	42.710	43.990	39.990	43.090	35.343	1,035,300
2015-08-21	45.890	46.120	44.810	44.810	36.754	1,227,200
2015-08-20	46.750	46.830	46.330	46.330	38.001	600,500
2015-08-19	47.430	47.460	46.920	47.120	38.649	421,800
2015-08-18	47.630	47.780	47.520	47.670	39.100	473,600
2015-08-17	47.070	47.710	46.870	47.710	39.133	829,400
2015-08-14	46.970	47.310	46.860	47.300	38.796	656,700
2015-08-13	47.100	47.430	46.890	47.030	38.575	989,100
2015-08-12	47.380	47.440	46.830	47.170	38.690	1,009,000
2015-08-11	47.610	47.840	47.340	47.720	39.141	537,600
2015-08-10	48.050	48.220	47.860	47.920	39.305	570,000
2015-08-07	47.370	47.620	47.130	47.600	39.043	446,100

← NewerPage 47 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.