Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	45.530	45.680	44.840	45.640	35.734	740,100
2013-12-03	46.140	46.240	45.450	45.590	35.695	519,900
2013-12-02	46.380	46.500	45.750	46.260	36.219	692,800
2013-11-29	47.100	47.160	46.510	46.540	36.164	233,600
2013-11-27	46.970	47.170	46.620	47.060	36.568	385,500
2013-11-26	47.330	47.430	46.890	46.920	36.460	375,100
2013-11-25	47.740	47.940	47.220	47.360	36.802	373,000
2013-11-22	47.520	47.760	47.260	47.700	37.066	416,000
2013-11-21	47.420	47.770	47.270	47.450	36.871	685,300
2013-11-20	47.290	47.620	47.130	47.420	36.848	466,100
2013-11-19	47.560	47.800	47.220	47.240	36.708	548,500
2013-11-18	48.080	48.200	47.480	47.590	36.980	525,600
2013-11-15	48.140	48.450	47.660	48.010	37.307	521,400
2013-11-14	47.770	48.490	47.680	48.110	37.384	509,300
2013-11-13	47.110	47.670	47.010	47.660	37.035	392,700
2013-11-12	47.480	47.600	47.160	47.450	36.871	379,400
2013-11-11	47.060	47.550	47.060	47.550	36.949	336,700
2013-11-08	46.770	47.130	46.730	47.010	36.530	467,600
2013-11-07	47.420	47.560	46.740	46.770	36.343	575,100
2013-11-06	47.200	47.400	47.000	47.350	36.794	445,800
2013-11-05	47.150	47.240	47.010	47.070	36.576	466,400
2013-11-04	47.250	47.400	47.070	47.280	36.739	380,700
2013-11-01	47.480	47.600	47.000	47.220	36.693	1,221,500
2013-10-31	47.270	47.810	46.960	47.450	36.871	1,878,500
2013-10-30	47.400	48.090	46.220	47.500	36.910	2,065,600
2013-10-29	47.690	47.770	47.250	47.500	36.910	1,054,500
2013-10-28	47.680	47.760	47.310	47.400	36.833	602,500
2013-10-25	47.670	47.940	47.050	47.700	37.066	439,900
2013-10-24	47.760	48.110	47.570	47.670	37.042	425,400
2013-10-23	47.510	47.820	47.400	47.750	37.105	839,100
2013-10-22	47.100	47.680	46.920	47.620	37.004	616,000
2013-10-21	46.920	47.040	46.800	46.970	36.498	391,700
2013-10-18	46.900	47.030	46.620	47.010	36.530	361,700
2013-10-17	45.840	46.720	45.840	46.640	36.242	581,100
2013-10-16	45.610	46.070	45.500	45.980	35.729	692,700
2013-10-15	45.640	45.850	45.250	45.370	35.255	880,000
2013-10-14	44.950	45.770	44.860	45.640	35.465	677,200
2013-10-11	44.600	45.200	44.600	45.170	35.100	1,164,700
2013-10-10	44.300	44.790	44.210	44.740	34.766	1,164,600
2013-10-09	43.850	44.160	43.580	43.930	34.136	744,500
2013-10-08	43.740	44.050	43.690	43.830	34.059	775,300
2013-10-07	43.810	44.070	43.580	43.810	34.043	503,600
2013-10-04	43.850	44.250	43.700	44.100	34.268	375,400
2013-10-03	44.110	44.160	43.570	43.810	34.043	483,100
2013-10-02	44.140	44.330	43.750	44.300	34.424	515,500
2013-10-01	43.680	44.320	43.610	44.280	34.408	986,200
2013-09-30	43.360	43.920	43.360	43.650	33.919	662,800
2013-09-27	44.010	44.110	43.800	43.930	34.136	368,800
2013-09-26	44.300	44.500	44.060	44.190	34.338	288,200
2013-09-25	44.400	44.500	44.120	44.280	34.408	459,800
2013-09-24	43.930	44.420	43.860	44.300	34.424	691,200
2013-09-23	44.430	44.480	43.900	43.960	34.160	434,100
2013-09-20	44.410	44.650	44.330	44.430	34.525	1,154,900
2013-09-19	44.750	44.790	44.280	44.300	34.424	767,300
2013-09-18	44.210	44.740	43.990	44.650	34.696	768,800
2013-09-17	44.010	44.440	43.910	44.290	34.416	399,200
2013-09-16	44.290	44.290	43.900	44.020	34.206	579,800
2013-09-13	44.270	44.300	43.560	43.660	33.926	752,100
2013-09-12	44.250	44.460	44.050	44.140	34.299	828,800
2013-09-11	44.200	44.410	44.040	44.350	34.463	407,000

← NewerPage 55 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.