Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	47.550	47.960	47.190	47.790	38.898	539,500
2015-05-11	47.680	48.140	47.650	47.830	38.931	893,100
2015-05-08	48.160	48.260	47.850	47.860	38.955	801,000
2015-05-07	47.620	47.890	47.390	47.740	38.858	757,100
2015-05-06	47.190	47.520	46.870	47.500	38.662	829,900
2015-05-05	47.500	47.750	46.850	47.190	38.410	1,714,900
2015-05-04	47.980	48.110	47.650	47.710	38.833	627,800
2015-05-01	48.010	48.330	47.880	47.920	39.004	608,200
2015-04-30	48.430	48.470	47.710	47.830	38.931	1,145,100
2015-04-29	48.340	48.740	48.190	48.550	39.517	1,145,500
2015-04-28	48.450	48.960	48.330	48.670	39.615	1,390,800
2015-04-27	49.060	49.080	48.430	48.530	39.501	1,211,900
2015-04-24	47.580	49.110	47.540	49.060	39.932	1,855,200
2015-04-23	47.480	48.020	47.480	47.760	38.874	1,004,500
2015-04-22	47.660	47.710	47.210	47.710	38.833	465,900
2015-04-21	47.980	48.140	47.400	47.660	38.793	910,800
2015-04-20	47.750	48.030	47.710	47.910	38.996	821,700
2015-04-17	47.720	47.720	47.110	47.660	38.793	993,000
2015-04-16	47.770	48.210	47.710	47.980	39.053	753,200
2015-04-15	48.000	48.070	47.730	47.780	38.890	721,200
2015-04-14	47.620	47.980	47.360	47.940	39.021	492,800
2015-04-13	47.690	47.740	47.270	47.710	38.833	446,300
2015-04-10	47.320	47.860	47.320	47.650	38.785	500,500
2015-04-09	47.210	47.500	46.960	47.370	38.557	553,800
2015-04-08	46.840	47.340	46.740	47.340	38.532	452,600
2015-04-07	47.180	47.250	46.810	46.830	38.117	564,100
2015-04-06	46.500	47.400	46.500	47.130	38.361	775,000
2015-04-02	46.600	46.970	46.370	46.860	38.142	847,400
2015-04-01	46.750	46.940	46.300	46.730	38.036	844,900
2015-03-31	47.120	47.120	46.680	46.750	38.052	1,092,200
2015-03-30	47.110	47.720	47.000	47.410	38.589	727,300
2015-03-27	46.560	46.890	46.430	46.800	38.093	615,300
2015-03-26	46.240	46.920	46.080	46.630	37.954	848,700
2015-03-25	47.220	47.220	46.310	46.310	37.694	608,000
2015-03-24	47.390	47.560	47.020	47.060	38.304	522,000
2015-03-23	47.770	47.780	47.400	47.400	38.581	684,200
2015-03-20	47.680	47.840	47.490	47.640	38.776	2,298,900
2015-03-19	47.510	47.780	47.380	47.590	38.736	726,200
2015-03-18	47.300	48.010	47.080	47.740	38.858	751,000
2015-03-17	47.340	47.530	47.060	47.480	38.646	906,000
2015-03-16	46.700	47.480	46.590	47.440	38.614	1,027,100
2015-03-13	46.980	47.070	46.270	46.500	37.848	450,900
2015-03-12	46.410	46.960	46.410	46.920	38.190	682,700
2015-03-11	45.820	46.210	45.560	46.170	37.580	970,200
2015-03-10	45.770	46.190	45.630	45.640	37.148	1,190,400
2015-03-09	45.850	46.180	45.850	46.080	37.507	1,176,100
2015-03-06	46.380	46.680	45.770	45.810	37.287	684,800
2015-03-05	46.500	46.730	46.190	46.460	37.816	878,600
2015-03-04	46.600	46.820	46.490	46.540	37.881	622,500
2015-03-03	46.800	47.010	46.760	46.810	38.101	599,300
2015-03-02	46.750	46.980	46.600	46.950	38.215	711,700
2015-02-27	47.270	47.410	46.980	46.990	37.946	811,400
2015-02-26	47.350	47.390	47.110	47.320	38.213	551,200
2015-02-25	47.480	47.610	47.190	47.280	38.180	790,600
2015-02-24	47.720	48.090	47.170	47.600	38.439	1,471,000
2015-02-23	48.430	48.460	47.540	47.870	38.657	692,400
2015-02-20	48.400	48.580	48.140	48.550	39.206	608,300
2015-02-19	48.250	48.710	48.240	48.500	39.166	1,435,200
2015-02-18	47.950	48.360	47.770	48.340	39.036	1,172,800
2015-02-17	48.070	48.170	47.550	48.000	38.762	1,297,000

← NewerPage 49 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.