Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	46.660	47.000	46.530	46.750	37.183	699,200
2014-08-21	46.290	46.720	46.250	46.690	37.135	454,700
2014-08-20	46.200	46.440	46.180	46.350	36.864	408,700
2014-08-19	46.320	46.490	46.220	46.260	36.793	593,700
2014-08-18	45.860	46.360	45.710	46.300	36.825	693,500
2014-08-15	46.060	46.080	45.400	45.620	36.284	411,300
2014-08-14	45.610	45.850	45.610	45.810	36.435	399,400
2014-08-13	45.380	45.640	45.210	45.610	36.276	419,300
2014-08-12	45.100	45.470	45.010	45.180	35.934	360,000
2014-08-11	45.050	45.340	44.990	45.140	35.902	374,100
2014-08-08	44.940	44.980	44.740	44.970	35.767	921,300
2014-08-07	44.820	45.160	44.800	44.940	35.743	952,100
2014-08-06	44.220	44.880	44.220	44.830	35.655	798,200
2014-08-05	44.720	44.830	44.220	44.350	35.274	635,600
2014-08-04	45.220	45.220	44.640	44.780	35.616	556,400
2014-08-01	44.900	45.240	44.560	44.710	35.560	936,200
2014-07-31	45.590	45.860	44.980	45.000	35.791	1,022,800
2014-07-30	45.500	46.480	45.300	45.850	36.467	1,496,200
2014-07-29	45.790	46.090	45.100	45.100	35.870	809,800
2014-07-28	45.600	45.900	45.350	45.820	36.443	620,000
2014-07-25	46.510	46.590	45.620	45.640	36.300	865,700
2014-07-24	46.680	46.920	46.610	46.640	37.095	510,000
2014-07-23	46.610	46.760	46.380	46.650	37.103	267,700
2014-07-22	46.350	46.700	46.330	46.460	36.952	459,600
2014-07-21	46.380	46.390	46.120	46.240	36.777	295,600
2014-07-18	46.270	46.550	46.060	46.440	36.936	573,400
2014-07-17	46.270	46.570	45.970	46.060	36.634	634,500
2014-07-16	46.700	46.760	46.150	46.270	36.801	895,200
2014-07-15	46.480	46.710	46.310	46.530	37.008	362,700
2014-07-14	46.900	46.980	46.480	46.610	37.071	522,600
2014-07-11	46.410	46.880	46.410	46.780	37.206	533,100
2014-07-10	46.140	46.750	46.040	46.580	37.047	546,600
2014-07-09	46.370	46.720	46.360	46.690	37.135	510,700
2014-07-08	46.450	46.540	46.190	46.350	36.864	664,400
2014-07-07	46.620	46.730	46.380	46.520	37.000	524,500
2014-07-03	46.710	46.860	46.500	46.770	37.198	307,100
2014-07-02	47.090	47.250	46.500	46.600	37.063	425,000
2014-07-01	46.560	47.240	46.490	47.210	37.548	1,088,100
2014-06-30	46.430	46.620	46.310	46.600	37.063	553,500
2014-06-27	46.250	46.690	46.040	46.400	36.904	640,300
2014-06-26	46.820	46.820	46.050	46.360	36.872	661,900
2014-06-25	46.620	47.060	46.530	46.750	37.183	1,007,500
2014-06-24	46.400	47.030	46.350	46.670	37.119	1,004,200
2014-06-23	46.490	46.670	46.290	46.480	36.968	639,900
2014-06-20	46.140	46.610	46.060	46.400	36.904	1,553,500
2014-06-19	46.450	46.460	46.140	46.260	36.793	482,500
2014-06-18	45.920	46.500	45.790	46.380	36.888	592,100
2014-06-17	45.570	46.090	45.300	45.950	36.546	824,600
2014-06-16	45.480	45.670	45.240	45.560	36.236	510,700
2014-06-13	45.700	45.920	45.330	45.440	36.141	515,200
2014-06-12	45.790	45.800	45.470	45.700	36.347	424,700
2014-06-11	45.520	45.970	45.500	45.910	36.514	435,500
2014-06-10	45.840	45.990	45.560	45.650	36.308	614,000
2014-06-09	45.970	46.190	45.770	45.880	36.491	758,000
2014-06-06	45.970	46.220	45.770	45.930	36.530	734,200
2014-06-05	46.170	46.410	45.880	45.890	36.499	1,007,300
2014-06-04	45.680	46.270	45.680	46.220	36.761	602,000
2014-06-03	46.110	46.310	45.890	46.040	36.332	475,400
2014-06-02	45.930	46.240	45.760	46.160	36.426	801,700
2014-05-30	45.950	45.980	45.710	45.830	36.166	992,300

← NewerPage 52 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.