Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	47.680	47.680	45.760	45.960	36.268	857,900
2014-05-28	46.100	46.180	45.820	45.870	36.197	1,570,800
2014-05-27	46.090	46.200	45.910	46.100	36.379	868,500
2014-05-23	45.910	46.080	45.830	45.950	36.260	915,900
2014-05-22	45.890	46.320	45.820	45.890	36.213	1,030,100
2014-05-21	45.280	45.910	45.140	45.850	36.182	833,500
2014-05-20	45.480	45.970	45.240	45.400	35.826	1,176,400
2014-05-19	45.300	45.480	45.120	45.300	35.748	892,300
2014-05-16	45.000	45.510	44.860	45.330	35.771	1,043,600
2014-05-15	44.990	45.030	44.520	44.950	35.471	782,300
2014-05-14	45.600	45.600	45.080	45.180	35.653	530,500
2014-05-13	45.880	45.980	45.620	45.640	36.016	663,700
2014-05-12	45.620	46.000	45.450	45.860	36.189	838,800
2014-05-09	44.980	45.440	44.860	45.420	35.842	942,400
2014-05-08	44.640	45.300	44.580	45.040	35.542	2,015,700
2014-05-07	44.400	44.710	44.180	44.640	35.227	1,033,800
2014-05-06	44.640	44.700	44.330	44.370	35.014	682,200
2014-05-05	44.530	45.000	44.140	44.750	35.314	586,400
2014-05-02	45.030	45.240	44.550	44.650	35.235	766,500
2014-05-01	45.110	45.500	44.830	45.080	35.574	1,130,100
2014-04-30	44.480	45.130	44.280	45.020	35.527	2,261,800
2014-04-29	44.650	44.940	44.460	44.560	35.164	1,810,800
2014-04-28	44.740	45.020	44.230	44.640	35.227	1,196,900
2014-04-25	44.530	44.640	44.140	44.480	35.100	1,270,100
2014-04-24	45.040	45.200	44.520	44.670	35.250	1,292,800
2014-04-23	45.050	45.250	44.840	44.950	35.471	852,600
2014-04-22	45.330	45.480	45.000	45.040	35.542	1,353,800
2014-04-21	45.130	45.380	44.750	45.190	35.661	1,569,500
2014-04-17	45.290	45.290	44.970	45.170	35.645	1,613,500
2014-04-16	45.290	45.400	44.860	45.270	35.724	1,516,500
2014-04-15	45.010	45.270	44.080	45.020	35.527	2,091,800
2014-04-14	44.700	44.900	44.340	44.740	35.306	2,156,600
2014-04-11	43.290	44.880	43.260	44.380	35.022	16,607,100
2014-04-10	44.390	44.510	43.300	43.660	34.453	2,808,000
2014-04-09	43.530	44.580	42.970	44.280	34.943	2,427,100
2014-04-08	44.710	44.900	43.500	43.590	34.398	1,660,200
2014-04-07	46.630	46.770	44.450	44.690	35.266	1,800,100
2014-04-04	48.100	48.140	46.730	46.840	36.963	902,700
2014-04-03	48.240	48.380	47.930	48.000	37.878	648,500
2014-04-02	48.070	48.330	47.850	48.210	38.044	889,600
2014-04-01	47.570	47.890	47.340	47.890	37.791	522,700
2014-03-31	47.290	47.630	47.110	47.580	37.547	422,300
2014-03-28	46.780	47.160	46.680	46.880	36.994	248,900
2014-03-27	49.380	49.380	46.540	46.700	36.852	279,800
2014-03-26	47.370	47.490	47.000	47.030	37.113	774,400
2014-03-25	47.200	47.650	46.920	47.120	37.184	432,500
2014-03-24	47.300	47.560	46.980	47.100	37.168	537,100
2014-03-21	47.370	47.760	46.980	47.050	37.129	1,973,900
2014-03-20	46.670	47.010	46.530	47.010	37.097	595,600
2014-03-19	47.030	47.210	46.530	46.750	36.892	396,500
2014-03-18	47.080	47.260	46.920	47.210	37.255	562,500
2014-03-17	46.580	47.100	46.510	46.980	37.073	467,600
2014-03-14	46.350	46.820	46.350	46.450	36.655	446,600
2014-03-13	46.970	46.970	46.230	46.360	36.584	604,500
2014-03-12	46.750	47.070	46.700	46.870	36.986	478,800
2014-03-11	47.310	47.430	46.920	46.990	37.081	355,200
2014-03-10	46.980	47.310	46.920	47.260	37.294	625,800
2014-03-07	47.410	47.520	46.920	47.040	37.121	462,400
2014-03-06	46.960	47.280	46.720	47.220	37.263	382,800
2014-03-05	46.880	46.930	46.610	46.840	36.963	338,800

← NewerPage 53 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.