Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	47.910	48.120	47.330	47.460	38.928	641,200
2015-08-05	48.060	48.290	47.840	47.860	39.256	718,400
2015-08-04	47.840	48.290	47.630	47.840	39.239	931,800
2015-08-03	47.390	47.910	47.280	47.910	39.297	887,400
2015-07-31	47.800	47.830	47.400	47.430	38.903	990,400
2015-07-30	47.740	47.860	47.560	47.660	39.092	781,000
2015-07-29	47.120	48.270	47.120	47.900	39.289	1,510,200
2015-07-28	47.520	47.530	47.120	47.190	38.706	1,187,600
2015-07-27	47.250	47.540	47.120	47.350	38.837	684,000
2015-07-24	47.660	47.860	47.430	47.430	38.903	522,100
2015-07-23	47.710	48.040	47.590	47.670	39.100	755,500
2015-07-22	47.740	48.190	47.710	47.750	39.166	519,300
2015-07-21	48.200	48.330	47.590	47.860	39.256	828,100
2015-07-20	48.180	48.320	47.960	48.150	39.494	562,000
2015-07-17	48.230	48.260	47.950	48.220	39.551	848,900
2015-07-16	48.160	48.190	47.840	48.190	39.526	677,300
2015-07-15	48.100	48.190	47.860	47.950	39.330	594,900
2015-07-14	47.760	48.140	47.720	48.110	39.461	623,000
2015-07-13	47.860	47.930	47.700	47.860	39.256	597,300
2015-07-10	47.670	47.730	47.470	47.580	39.026	510,400
2015-07-09	47.490	47.540	47.200	47.320	38.813	691,200
2015-07-08	47.110	47.420	46.850	47.100	38.632	1,157,400
2015-07-07	47.420	47.530	46.990	47.500	38.961	1,025,800
2015-07-06	47.160	47.500	47.070	47.440	38.911	900,400
2015-07-02	47.780	47.800	47.330	47.580	39.026	668,600
2015-07-01	47.890	47.930	47.580	47.800	39.207	1,068,100
2015-06-30	47.710	47.910	47.120	47.300	38.796	1,321,700
2015-06-29	47.800	48.010	47.230	47.260	38.764	944,700
2015-06-26	48.430	48.620	48.090	48.170	39.510	2,044,000
2015-06-25	48.860	48.860	48.310	48.430	39.723	538,700
2015-06-24	48.930	49.090	48.640	48.670	39.920	626,000
2015-06-23	49.160	49.290	48.880	49.060	40.240	887,000
2015-06-22	49.200	49.340	48.910	49.040	40.224	610,500
2015-06-19	49.110	49.330	48.950	49.030	40.215	1,482,800
2015-06-18	49.330	49.500	49.090	49.220	40.371	1,256,300
2015-06-17	49.100	49.450	48.990	49.330	40.462	751,200
2015-06-16	48.580	49.080	48.140	49.080	40.256	974,900
2015-06-15	47.990	48.610	47.980	48.580	39.846	979,000
2015-06-12	48.510	48.710	48.400	48.510	39.789	752,800
2015-06-11	48.140	48.640	48.000	48.640	39.896	1,311,800
2015-06-10	47.700	48.100	47.500	48.080	39.436	843,600
2015-06-09	47.580	47.650	47.280	47.500	38.961	797,400
2015-06-08	47.930	48.080	47.550	47.700	39.125	815,300
2015-06-05	48.040	48.300	47.670	47.890	39.280	858,300
2015-06-04	48.070	48.300	47.780	47.860	39.256	615,400
2015-06-03	48.180	48.440	47.860	48.250	39.576	687,700
2015-06-02	48.490	48.550	48.240	48.360	39.362	702,700
2015-06-01	48.660	48.910	48.220	48.550	39.517	896,300
2015-05-29	48.840	48.850	48.250	48.450	39.436	5,613,700
2015-05-28	49.080	49.180	48.610	48.800	39.721	1,061,900
2015-05-27	49.130	49.230	48.820	49.090	39.957	1,133,700
2015-05-26	49.020	49.200	48.770	49.090	39.957	1,492,800
2015-05-22	49.090	49.340	49.000	49.220	40.062	625,900
2015-05-21	49.380	49.460	49.110	49.180	40.030	870,900
2015-05-20	48.800	49.590	48.660	49.500	40.290	1,490,000
2015-05-19	48.500	48.830	48.320	48.700	39.639	1,620,400
2015-05-18	48.060	48.550	47.980	48.350	39.354	1,652,200
2015-05-15	48.380	48.470	48.010	48.020	39.086	1,186,400
2015-05-14	48.550	48.550	48.220	48.360	39.362	1,626,400
2015-05-13	47.850	48.400	47.550	48.290	39.305	1,828,100

← NewerPage 48 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.