Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	35.040	35.270	34.910	35.070	26.571	1,528,600
2012-12-20	35.350	35.610	35.220	35.610	26.980	559,300
2012-12-19	35.240	35.680	35.210	35.350	26.783	1,087,800
2012-12-18	35.560	35.570	35.140	35.240	26.700	950,700
2012-12-17	35.320	35.760	35.160	35.450	26.859	424,500
2012-12-14	35.590	35.790	35.170	35.220	26.685	396,100
2012-12-13	35.600	35.790	35.510	35.560	26.942	502,400
2012-12-12	35.970	36.100	35.650	35.680	27.033	455,800
2012-12-11	36.050	36.090	35.780	35.910	27.208	618,200
2012-12-10	36.300	36.460	35.740	35.880	27.185	665,900
2012-12-07	36.350	36.500	36.210	36.440	27.609	426,700
2012-12-06	36.500	36.600	36.290	36.380	27.564	296,600
2012-12-05	36.440	36.670	36.310	36.460	27.624	413,000
2012-12-04	36.500	36.570	36.220	36.450	27.617	358,900
2012-12-03	36.620	36.840	36.350	36.550	27.693	553,900
2012-11-30	36.440	36.710	36.230	36.520	27.670	872,400
2012-11-29	36.400	36.400	35.780	36.300	27.503	489,900
2012-11-28	36.150	36.370	35.890	36.350	27.283	384,500
2012-11-27	36.720	36.730	36.320	36.340	27.276	545,300
2012-11-26	36.570	36.930	36.520	36.710	27.554	433,000
2012-11-23	36.700	36.910	36.500	36.890	27.689	264,000
2012-11-21	36.430	36.630	36.150	36.610	27.479	274,300
2012-11-20	36.350	36.410	35.880	36.410	27.328	394,100
2012-11-19	36.000	36.240	35.790	36.240	27.201	710,800
2012-11-16	35.530	35.850	35.280	35.760	26.841	446,900
2012-11-15	35.360	35.480	35.030	35.420	26.585	426,900
2012-11-14	35.680	35.760	35.140	35.300	26.495	477,400
2012-11-13	35.270	35.770	35.270	35.550	26.683	589,300
2012-11-12	35.640	35.720	35.340	35.570	26.698	320,600
2012-11-09	35.170	35.670	34.980	35.610	26.728	461,700
2012-11-08	35.560	35.700	35.270	35.340	26.525	444,700
2012-11-07	36.000	36.000	35.270	35.530	26.668	487,500
2012-11-06	36.120	36.440	35.930	36.170	27.148	504,200
2012-11-05	35.960	36.110	35.590	36.030	27.043	547,300
2012-11-02	36.080	36.180	35.570	35.940	26.976	1,218,000
2012-11-01	35.290	35.970	34.980	35.910	26.953	879,300
2012-10-31	35.630	35.700	34.670	35.440	26.600	1,192,700
2012-10-26	35.290	35.740	35.260	35.670	26.773	598,200
2012-10-25	35.490	35.790	35.050	35.290	26.488	375,200
2012-10-24	35.400	35.520	35.190	35.270	26.473	284,300
2012-10-23	35.400	35.540	35.260	35.450	26.608	329,800
2012-10-22	35.710	35.900	35.500	35.710	26.803	239,400
2012-10-19	36.380	36.380	35.680	35.770	26.848	358,700
2012-10-18	36.470	36.780	36.370	36.430	27.343	256,900
2012-10-17	36.440	36.670	36.330	36.550	27.434	300,200
2012-10-16	36.220	36.420	36.130	36.330	27.268	479,600
2012-10-15	36.080	36.260	35.830	36.190	27.163	530,100
2012-10-12	36.190	36.540	36.010	36.080	27.081	601,000
2012-10-11	36.530	36.610	36.250	36.300	27.246	471,900
2012-10-10	36.450	36.770	36.350	36.420	27.336	364,200
2012-10-09	36.750	36.870	36.310	36.410	27.328	236,800
2012-10-08	36.850	36.880	36.550	36.810	27.629	228,900
2012-10-05	36.650	36.990	36.580	36.830	27.644	633,700
2012-10-04	36.380	36.630	36.280	36.550	27.434	725,400
2012-10-03	36.050	36.300	35.980	36.270	27.223	1,120,500
2012-10-02	35.760	36.030	35.760	35.950	26.983	640,100
2012-10-01	35.840	36.030	35.560	35.710	26.803	883,300
2012-09-28	35.790	35.930	35.620	35.820	26.886	506,900
2012-09-27	35.970	36.050	35.760	35.870	26.923	430,200
2012-09-26	36.490	36.600	35.880	35.940	26.976	614,900

← NewerPage 59 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.