Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	47.160	47.520	46.880	47.500	38.358	722,700
2015-02-12	46.990	47.260	46.790	47.230	38.140	863,700
2015-02-11	46.040	46.820	46.040	46.820	37.809	583,800
2015-02-10	46.000	46.430	45.930	46.240	37.341	639,900
2015-02-09	46.110	46.110	45.660	46.000	37.147	873,200
2015-02-06	46.460	46.770	46.170	46.320	37.405	725,600
2015-02-05	46.210	46.560	46.000	46.450	37.510	879,000
2015-02-04	45.900	46.840	45.810	46.320	37.405	1,325,200
2015-02-03	45.200	45.700	44.950	45.630	36.848	1,178,800
2015-02-02	44.500	45.160	44.240	45.160	36.468	996,800
2015-01-30	44.980	45.120	44.410	44.430	35.879	871,000
2015-01-29	45.020	45.170	44.490	45.090	36.412	753,900
2015-01-28	45.550	45.790	44.850	44.930	36.283	1,206,600
2015-01-27	45.410	45.730	45.140	45.320	36.598	580,200
2015-01-26	45.580	45.700	45.230	45.700	36.904	812,300
2015-01-23	46.150	46.330	45.490	45.510	36.751	623,800
2015-01-22	45.640	46.170	45.370	46.170	37.284	803,500
2015-01-21	45.520	45.740	45.060	45.340	36.614	653,400
2015-01-20	46.200	46.480	45.400	45.580	36.808	792,500
2015-01-16	46.160	46.450	45.750	46.180	37.292	1,585,700
2015-01-15	46.960	47.440	46.660	46.700	37.712	551,100
2015-01-14	46.840	47.170	46.520	46.980	37.938	395,800
2015-01-13	47.510	48.110	46.870	47.310	38.205	677,000
2015-01-12	47.160	47.470	46.750	47.080	38.019	453,400
2015-01-09	47.840	47.880	47.180	47.230	38.140	435,700
2015-01-08	47.300	48.040	47.170	47.880	38.665	803,600
2015-01-07	46.870	47.120	46.480	47.060	38.003	643,600
2015-01-06	46.670	46.950	46.270	46.610	37.639	931,700
2015-01-05	46.670	46.830	46.360	46.700	37.712	744,100
2015-01-02	47.250	47.490	46.540	46.980	37.938	540,200
2014-12-31	47.950	47.990	47.050	47.080	38.019	404,600
2014-12-30	47.470	47.890	47.420	47.840	38.633	312,500
2014-12-29	47.390	47.860	47.240	47.510	38.366	391,900
2014-12-26	47.680	47.760	47.430	47.480	38.342	257,700
2014-12-24	47.510	47.620	47.360	47.450	38.318	217,000
2014-12-23	47.860	47.870	47.460	47.480	38.342	475,700
2014-12-22	47.570	47.590	47.230	47.590	38.431	587,900
2014-12-19	47.480	47.750	47.290	47.420	38.293	1,426,600
2014-12-18	47.370	47.500	47.150	47.430	38.301	979,300
2014-12-17	46.440	46.930	46.080	46.910	37.882	976,500
2014-12-16	46.450	46.890	46.200	46.280	37.373	956,900
2014-12-15	47.160	47.570	46.420	46.570	37.607	590,000
2014-12-12	47.410	47.720	47.000	47.020	37.970	520,500
2014-12-11	47.870	48.330	47.690	47.800	38.600	606,800
2014-12-10	48.220	48.370	47.550	47.610	38.447	777,000
2014-12-09	48.090	48.740	47.980	48.470	39.141	911,400
2014-12-08	48.660	49.240	48.140	48.840	39.440	1,121,500
2014-12-05	48.700	49.090	48.530	48.630	39.271	674,600
2014-12-04	48.110	48.650	48.020	48.650	39.287	602,200
2014-12-03	48.010	48.200	47.480	48.150	38.883	648,500
2014-12-02	47.680	48.030	47.630	47.980	38.455	490,500
2014-12-01	47.840	47.910	47.590	47.630	38.174	401,100
2014-11-28	48.230	48.540	47.890	47.950	38.431	321,600
2014-11-26	48.120	48.120	47.890	48.040	38.503	278,900
2014-11-25	48.090	48.180	47.840	48.060	38.519	332,300
2014-11-24	48.030	48.040	47.710	47.970	38.447	578,200
2014-11-21	48.160	48.230	47.720	47.850	38.351	506,400
2014-11-20	47.460	47.900	47.460	47.810	38.319	313,300
2014-11-19	47.710	47.880	47.410	47.730	38.255	314,300
2014-11-18	47.840	48.190	47.590	47.810	38.319	626,400

← NewerPage 50 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.