Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	43.960	44.280	43.930	44.200	34.346	589,700
2013-09-09	42.940	43.890	42.930	43.890	34.105	671,700
2013-09-06	42.960	43.370	42.390	43.050	33.452	666,200
2013-09-05	42.820	42.970	42.580	42.920	33.351	781,800
2013-09-04	41.760	42.820	41.580	42.720	33.196	1,517,900
2013-09-03	41.970	42.160	41.110	41.400	32.170	1,213,400
2013-08-30	41.860	41.860	41.190	41.340	32.124	559,500
2013-08-29	41.660	42.410	41.660	42.100	32.442	523,000
2013-08-28	41.950	42.160	41.650	41.750	32.173	635,900
2013-08-27	42.230	42.580	41.800	42.010	32.373	642,100
2013-08-26	43.160	43.280	42.570	42.570	32.804	501,200
2013-08-23	43.030	43.130	42.780	43.130	33.236	337,700
2013-08-22	42.850	42.980	42.520	42.810	32.989	372,000
2013-08-21	43.190	43.330	42.650	42.780	32.966	381,400
2013-08-20	42.880	43.520	42.670	43.360	33.413	384,600
2013-08-19	42.900	42.980	42.630	42.890	33.051	316,800
2013-08-16	42.840	43.250	42.740	42.950	33.097	385,400
2013-08-15	43.620	43.830	43.000	43.090	33.205	495,400
2013-08-14	44.240	44.470	43.670	44.100	33.983	469,900
2013-08-13	44.260	44.560	44.080	44.380	34.199	868,600
2013-08-12	43.870	44.300	43.690	43.740	33.706	429,300
2013-08-09	43.970	44.280	43.970	44.060	33.953	272,500
2013-08-08	44.250	44.490	43.970	44.250	34.099	490,200
2013-08-07	44.430	44.450	44.130	44.230	34.084	244,500
2013-08-06	44.660	44.730	44.410	44.480	34.276	327,000
2013-08-05	45.110	45.390	44.630	44.700	34.446	374,900
2013-08-02	44.590	45.220	44.440	45.160	34.800	474,200
2013-08-01	44.850	45.680	44.330	44.820	34.538	1,094,800
2013-07-31	44.250	45.300	44.200	44.380	34.199	784,300
2013-07-30	43.690	44.030	43.500	43.760	33.721	311,200
2013-07-29	43.720	43.910	43.520	43.650	33.637	278,500
2013-07-26	43.900	43.940	43.440	43.760	33.721	668,300
2013-07-25	43.990	44.350	43.840	43.990	33.899	448,400
2013-07-24	44.820	44.890	43.940	43.960	33.876	507,400
2013-07-23	45.210	45.390	44.640	44.660	34.415	435,600
2013-07-22	44.960	45.130	44.810	45.120	34.769	323,200
2013-07-19	45.010	45.160	44.810	44.980	34.662	295,000
2013-07-18	44.650	45.210	44.650	44.940	34.631	850,800
2013-07-17	44.880	44.920	44.500	44.580	34.353	567,900
2013-07-16	45.580	45.770	44.690	44.720	34.461	522,800
2013-07-15	45.500	45.890	45.040	45.350	34.947	469,700
2013-07-12	45.250	45.570	45.140	45.530	35.085	245,800
2013-07-11	45.000	45.360	44.880	45.330	34.931	598,300
2013-07-10	44.500	44.670	44.200	44.620	34.384	369,000
2013-07-09	44.720	44.910	44.470	44.490	34.284	598,200
2013-07-08	44.520	44.750	44.400	44.540	34.323	343,200
2013-07-05	44.210	44.340	43.990	44.310	34.145	375,500
2013-07-03	44.030	44.170	43.660	43.980	33.891	154,600
2013-07-02	44.200	44.640	43.850	44.110	33.991	304,700
2013-07-01	43.890	44.430	43.800	44.250	34.099	393,200
2013-06-28	43.860	44.050	43.620	43.690	33.668	615,400
2013-06-27	43.370	44.030	43.230	43.870	33.806	323,600
2013-06-26	43.320	43.440	42.890	43.190	33.282	646,500
2013-06-25	42.990	43.080	42.620	42.960	33.105	477,000
2013-06-24	42.700	42.940	42.340	42.680	32.889	430,800
2013-06-21	42.760	43.300	42.740	43.100	33.213	847,000
2013-06-20	43.530	43.640	42.680	42.700	32.905	864,100
2013-06-19	44.670	44.910	43.840	43.850	33.791	859,400
2013-06-18	45.000	45.490	44.760	45.360	34.954	444,000
2013-06-17	44.550	44.950	44.550	44.850	34.561	444,200

← NewerPage 56 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.