Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	47.740	48.120	47.510	47.920	38.407	525,600
2014-11-14	47.860	48.020	47.600	47.740	38.263	370,400
2014-11-13	48.030	48.330	47.880	47.920	38.407	482,000
2014-11-12	48.030	48.090	47.770	47.900	38.391	848,000
2014-11-11	48.320	48.320	47.970	48.180	38.615	632,600
2014-11-10	48.000	48.380	47.990	48.260	38.679	944,400
2014-11-07	48.130	48.300	47.840	48.100	38.551	1,121,100
2014-11-06	48.190	48.230	47.930	48.080	38.535	1,017,900
2014-11-05	48.100	48.200	47.750	48.180	38.615	757,700
2014-11-04	47.860	48.120	47.710	47.910	38.399	723,300
2014-11-03	47.900	48.070	47.600	47.930	38.415	958,800
2014-10-31	47.500	47.820	47.280	47.700	38.230	939,800
2014-10-30	47.280	47.430	46.690	47.060	37.718	832,300
2014-10-29	46.190	47.470	46.020	47.410	37.998	1,491,100
2014-10-28	46.210	46.470	45.880	46.250	37.068	1,108,400
2014-10-27	45.680	46.150	45.580	45.970	36.844	546,100
2014-10-24	45.430	45.850	45.400	45.800	36.708	475,300
2014-10-23	45.660	45.680	45.270	45.370	36.363	614,500
2014-10-22	45.420	45.630	45.190	45.300	36.307	659,900
2014-10-21	45.000	45.260	44.810	45.260	36.275	712,100
2014-10-20	44.460	44.880	44.460	44.880	35.970	472,800
2014-10-17	44.270	44.690	43.930	44.620	35.762	457,800
2014-10-16	43.480	44.020	43.360	43.890	35.177	1,154,200
2014-10-15	43.790	44.560	43.440	44.140	35.377	1,559,300
2014-10-14	44.430	44.590	44.100	44.300	35.505	877,600
2014-10-13	44.770	45.010	44.030	44.170	35.401	1,163,500
2014-10-10	44.870	45.190	44.390	44.810	35.914	1,128,700
2014-10-09	45.160	45.370	44.690	44.820	35.922	1,082,600
2014-10-08	44.900	45.340	44.650	45.330	36.331	631,200
2014-10-07	45.480	45.640	44.940	44.950	36.026	821,600
2014-10-06	45.670	45.870	45.290	45.760	36.676	899,700
2014-10-03	45.110	45.620	44.980	45.480	36.451	550,600
2014-10-02	44.760	44.990	44.450	44.760	35.874	577,000
2014-10-01	45.360	45.360	44.650	44.820	35.922	1,149,100
2014-09-30	45.100	45.470	45.000	45.360	36.355	1,130,200
2014-09-29	45.090	45.250	44.860	45.070	36.123	522,200
2014-09-26	44.950	45.490	44.860	45.450	36.427	694,400
2014-09-25	45.320	45.320	44.760	44.760	35.874	863,800
2014-09-24	44.870	45.500	44.680	45.460	36.435	1,071,400
2014-09-23	44.580	45.020	44.470	44.780	35.890	1,290,300
2014-09-22	45.110	45.120	44.690	44.790	35.898	1,348,300
2014-09-19	45.320	45.640	44.910	45.200	36.227	1,664,700
2014-09-18	45.680	45.800	45.440	45.460	36.435	596,800
2014-09-17	45.600	45.700	45.320	45.510	36.475	542,000
2014-09-16	45.450	45.660	45.030	45.430	36.411	927,400
2014-09-15	45.760	45.810	45.400	45.570	36.523	623,200
2014-09-12	45.920	46.000	45.580	45.730	36.652	862,200
2014-09-11	45.960	46.190	45.870	46.030	36.892	714,300
2014-09-10	46.160	46.390	45.870	46.220	37.044	706,200
2014-09-09	46.450	46.470	45.940	46.060	36.916	622,000
2014-09-08	46.240	46.560	45.970	46.560	37.317	618,100
2014-09-05	46.470	46.780	46.150	46.300	37.108	540,800
2014-09-04	46.690	46.890	46.360	46.460	37.237	416,900
2014-09-03	46.940	46.940	46.570	46.680	37.413	491,100
2014-09-02	47.340	47.950	46.980	47.070	37.437	1,025,800
2014-08-29	47.240	47.380	46.930	47.230	37.564	489,600
2014-08-28	46.970	47.270	46.860	47.090	37.453	433,600
2014-08-27	47.090	47.270	47.060	47.130	37.485	533,600
2014-08-26	47.080	47.310	47.040	47.120	37.477	385,300
2014-08-25	47.000	47.220	46.780	46.990	37.373	470,900

← NewerPage 51 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.