Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	44.550	44.950	44.550	44.850	34.561	444,200
2013-06-14	44.280	44.490	44.130	44.350	34.176	466,700
2013-06-13	43.440	44.430	43.120	44.370	34.192	452,600
2013-06-12	43.950	44.060	43.460	43.480	33.506	251,600
2013-06-11	43.790	43.940	43.490	43.780	33.737	794,800
2013-06-10	43.830	43.930	43.480	43.710	33.683	518,400
2013-06-07	43.380	43.860	43.180	43.770	33.729	450,500
2013-06-06	42.560	43.160	42.500	43.160	33.259	634,000
2013-06-05	42.720	42.990	42.420	42.590	32.820	353,700
2013-06-04	43.210	43.510	42.730	42.940	33.090	459,500
2013-06-03	43.750	43.750	42.890	43.120	33.228	762,300
2013-05-31	44.460	44.500	43.670	43.680	33.660	586,400
2013-05-30	44.560	44.960	44.490	44.820	34.269	405,700
2013-05-29	44.620	44.670	44.190	44.460	33.993	285,900
2013-05-28	44.800	45.150	44.650	44.810	34.261	902,000
2013-05-24	44.460	44.580	44.020	44.480	34.009	342,100
2013-05-23	44.640	44.770	44.320	44.660	34.146	484,800
2013-05-22	45.260	45.620	44.520	44.790	34.246	653,700
2013-05-21	45.410	45.560	45.130	45.210	34.567	407,800
2013-05-20	45.450	45.600	45.210	45.320	34.651	477,000
2013-05-17	45.610	45.700	45.260	45.520	34.804	751,800
2013-05-16	45.560	45.870	45.460	45.550	34.827	608,700
2013-05-15	45.200	45.690	45.040	45.580	34.850	690,600
2013-05-14	44.670	45.240	44.650	45.200	34.559	434,200
2013-05-13	44.350	44.770	44.290	44.750	34.215	291,300
2013-05-10	44.470	44.590	44.290	44.350	33.909	381,900
2013-05-09	44.420	44.630	44.270	44.350	33.909	517,500
2013-05-08	43.990	44.350	43.900	44.350	33.909	419,200
2013-05-07	44.000	44.010	43.820	43.990	33.634	329,600
2013-05-06	43.600	44.000	43.600	43.890	33.558	435,800
2013-05-03	43.340	43.640	43.260	43.580	33.320	375,400
2013-05-02	42.530	43.250	42.380	43.090	32.946	1,031,500
2013-05-01	43.750	43.750	42.440	42.540	32.525	1,281,200
2013-04-30	42.320	42.550	42.270	42.450	32.457	837,500
2013-04-29	42.240	42.550	42.220	42.430	32.441	697,000
2013-04-26	42.220	42.420	42.080	42.270	32.319	429,000
2013-04-25	42.250	42.460	42.100	42.210	32.273	317,000
2013-04-24	42.230	42.320	42.010	42.140	32.219	356,700
2013-04-23	42.340	42.450	41.930	42.160	32.235	465,100
2013-04-22	41.940	42.180	41.670	42.050	32.151	451,300
2013-04-19	41.800	42.020	41.410	41.950	32.074	564,400
2013-04-18	41.950	41.950	41.620	41.790	31.952	834,000
2013-04-17	41.970	42.070	41.680	41.760	31.929	1,039,100
2013-04-16	42.120	42.320	42.000	42.100	32.189	772,800
2013-04-15	42.110	42.420	41.830	41.840	31.990	1,072,200
2013-04-12	42.330	42.430	41.980	42.260	32.311	918,800
2013-04-11	41.580	42.690	41.580	42.390	32.411	1,205,300
2013-04-10	41.400	41.580	41.210	41.540	31.761	575,300
2013-04-09	41.420	41.510	41.150	41.300	31.577	688,800
2013-04-08	40.900	41.430	40.900	41.380	31.638	797,100
2013-04-05	40.750	41.020	40.510	40.950	31.310	466,800
2013-04-04	41.140	41.530	40.960	41.100	31.424	564,800
2013-04-03	41.360	41.470	40.850	41.010	31.356	1,019,800
2013-04-02	41.460	41.560	41.170	41.350	31.615	737,100
2013-04-01	41.240	41.420	40.970	41.230	31.524	477,100
2013-03-28	40.950	41.310	40.910	41.310	31.585	1,293,600
2013-03-27	40.620	40.960	40.500	40.950	31.310	1,346,600
2013-03-26	40.640	40.770	40.500	40.720	31.134	1,236,000
2013-03-25	40.500	40.670	40.260	40.450	30.927	915,300
2013-03-22	40.230	40.500	40.170	40.500	30.966	520,800

← NewerPage 57 of 79 · 4,734 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.