Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	40.100	40.380	40.090	40.230	30.759	864,500
2013-03-20	40.000	40.340	39.820	40.290	30.805	666,700
2013-03-19	39.670	39.910	39.430	39.900	30.507	763,000
2013-03-18	39.310	39.700	39.200	39.590	30.270	742,400
2013-03-15	39.510	39.660	39.400	39.640	30.308	959,500
2013-03-14	39.170	39.640	39.170	39.520	30.216	524,000
2013-03-13	38.830	39.260	38.660	39.170	29.949	452,800
2013-03-12	38.840	38.900	38.630	38.740	29.620	414,400
2013-03-11	38.720	38.910	38.650	38.880	29.727	271,000
2013-03-08	38.620	38.860	38.490	38.760	29.635	909,600
2013-03-07	38.470	38.570	38.280	38.420	29.375	449,300
2013-03-06	38.820	38.940	38.290	38.390	29.352	548,700
2013-03-05	38.390	38.820	38.350	38.790	29.658	426,000
2013-03-04	38.230	38.400	38.020	38.330	29.306	389,800
2013-03-01	38.320	38.370	37.950	38.260	29.253	778,200
2013-02-28	38.380	38.830	38.290	38.480	29.421	633,600
2013-02-27	38.310	38.710	38.210	38.670	29.299	464,100
2013-02-26	38.240	38.450	38.030	38.390	29.087	480,700
2013-02-25	38.810	38.920	38.010	38.010	28.799	525,200
2013-02-22	38.600	38.820	38.550	38.730	29.344	673,300
2013-02-21	38.560	38.680	38.360	38.450	29.132	600,400
2013-02-20	38.850	39.000	38.650	38.660	29.291	488,900
2013-02-19	38.820	38.930	38.580	38.850	29.435	1,105,000
2013-02-15	38.800	38.900	38.560	38.870	29.450	580,500
2013-02-14	38.430	38.930	38.430	38.820	29.412	719,800
2013-02-13	37.990	38.640	37.900	38.540	29.200	852,000
2013-02-12	37.900	38.000	37.770	37.820	28.655	754,600
2013-02-11	37.880	38.000	37.690	37.880	28.700	500,700
2013-02-08	38.000	38.080	37.830	37.970	28.768	397,400
2013-02-07	38.090	38.240	37.830	38.010	28.799	512,700
2013-02-06	37.920	38.140	37.820	38.140	28.897	624,700
2013-02-05	37.790	37.970	37.700	37.960	28.761	855,600
2013-02-04	37.360	37.750	37.300	37.700	28.564	1,732,000
2013-02-01	37.660	37.810	37.080	37.390	28.329	1,358,900
2013-01-31	36.500	37.190	36.500	36.950	27.996	3,124,300
2013-01-30	36.160	36.740	36.160	36.310	27.511	2,382,400
2013-01-29	35.690	36.000	35.690	35.830	27.147	916,900
2013-01-28	36.000	36.000	35.620	35.680	27.033	833,200
2013-01-25	35.550	35.980	35.550	35.980	27.261	662,900
2013-01-24	35.740	35.870	35.330	35.370	26.799	674,400
2013-01-23	35.840	35.850	35.600	35.630	26.996	503,100
2013-01-22	35.500	35.930	35.470	35.820	27.139	577,200
2013-01-18	35.530	35.560	35.300	35.490	26.889	581,000
2013-01-17	35.370	35.550	35.210	35.470	26.874	419,600
2013-01-16	35.270	35.410	35.070	35.260	26.715	336,700
2013-01-15	35.250	35.550	35.250	35.390	26.814	486,100
2013-01-14	35.500	35.560	35.120	35.410	26.829	531,600
2013-01-11	35.730	35.850	35.280	35.590	26.965	624,600
2013-01-10	35.700	35.770	35.550	35.690	27.041	438,100
2013-01-09	35.500	35.580	35.400	35.520	26.912	405,200
2013-01-08	35.700	35.880	35.340	35.410	26.829	652,500
2013-01-07	35.160	35.860	35.140	35.780	27.109	1,133,300
2013-01-04	35.470	35.520	35.120	35.250	26.708	1,079,100
2013-01-03	35.560	35.670	35.160	35.340	26.776	684,600
2013-01-02	35.150	35.510	34.970	35.500	26.897	688,200
2012-12-31	34.460	34.650	34.200	34.650	26.253	615,800
2012-12-28	34.460	34.690	34.260	34.470	26.117	459,600
2012-12-27	34.840	34.930	34.430	34.660	26.261	526,300
2012-12-26	35.060	35.170	34.760	34.830	26.389	585,600
2012-12-24	35.000	35.110	34.980	35.000	26.518	202,300

← NewerPage 58 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.