Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	37.140	37.270	36.640	36.640	27.246	464,100
2012-09-24	37.050	37.180	36.910	37.020	27.528	292,700
2012-09-21	37.300	37.430	37.070	37.170	27.640	1,181,000
2012-09-20	36.890	37.110	36.590	37.080	27.573	331,900
2012-09-19	36.890	37.060	36.680	37.000	27.514	278,400
2012-09-18	37.070	37.170	36.810	36.870	27.417	284,400
2012-09-17	37.220	37.560	37.160	37.170	27.640	717,200
2012-09-14	37.100	37.470	37.060	37.290	27.729	650,500
2012-09-13	36.670	37.140	36.390	37.140	27.618	563,800
2012-09-12	36.240	36.640	36.220	36.640	27.246	404,400
2012-09-11	36.030	36.280	35.960	36.230	26.941	225,100
2012-09-10	36.400	36.470	35.990	36.010	26.777	441,600
2012-09-07	36.500	36.530	36.260	36.490	27.134	373,000
2012-09-06	36.380	36.500	36.320	36.450	27.105	746,600
2012-09-05	36.300	36.390	36.070	36.270	26.971	448,900
2012-09-04	35.690	36.240	35.630	36.190	26.911	455,600
2012-08-31	35.890	35.970	35.410	35.720	26.562	503,400
2012-08-30	35.800	35.880	35.580	35.750	26.584	222,300
2012-08-29	35.990	36.040	35.750	35.960	26.740	339,000
2012-08-28	35.820	36.100	35.790	35.890	26.688	286,700
2012-08-27	35.750	36.070	35.650	35.920	26.710	350,500
2012-08-24	35.510	35.750	35.500	35.680	26.532	258,300
2012-08-23	35.750	35.870	35.490	35.560	26.443	229,300
2012-08-22	35.670	35.900	35.600	35.770	26.599	350,700
2012-08-21	36.190	36.250	35.740	35.790	26.614	397,200
2012-08-20	35.880	36.110	35.860	36.040	26.800	440,000
2012-08-17	35.910	36.170	35.700	36.070	26.822	621,300
2012-08-16	35.570	35.840	35.450	35.820	26.636	667,800
2012-08-15	35.010	35.760	34.930	35.680	26.532	1,134,200
2012-08-14	34.800	35.150	34.730	34.970	26.004	378,300
2012-08-13	34.790	34.850	34.460	34.730	25.826	365,000
2012-08-10	34.820	35.000	34.700	34.910	25.959	253,200
2012-08-09	35.050	35.200	34.670	34.850	25.915	390,600
2012-08-08	35.070	35.170	34.870	35.000	26.026	625,100
2012-08-07	35.560	35.560	35.120	35.210	26.183	573,800
2012-08-06	35.530	35.670	35.150	35.180	26.160	388,700
2012-08-03	35.900	36.040	35.440	35.550	26.435	731,900
2012-08-02	35.650	35.800	35.350	35.510	26.406	411,400
2012-08-01	36.140	37.050	35.860	35.950	26.733	677,900
2012-07-31	35.360	35.640	35.100	35.480	26.383	737,500
2012-07-30	36.160	36.180	35.870	36.040	26.800	356,900
2012-07-27	35.690	36.350	35.490	36.210	26.926	577,100
2012-07-26	35.490	35.700	35.260	35.440	26.354	260,800
2012-07-25	35.050	35.310	34.860	35.120	26.116	227,800
2012-07-24	35.550	35.590	34.750	34.900	25.952	548,500
2012-07-23	35.270	35.600	35.040	35.500	26.398	231,500
2012-07-20	35.620	35.950	35.490	35.640	26.502	413,500
2012-07-19	36.040	36.110	35.600	35.820	26.636	439,100
2012-07-18	35.910	36.150	35.900	35.990	26.763	400,100
2012-07-17	35.570	36.120	35.540	36.010	26.777	526,300
2012-07-16	35.640	36.000	35.470	35.510	26.406	375,900
2012-07-13	35.370	35.770	35.270	35.760	26.592	323,700
2012-07-12	35.340	35.410	35.030	35.250	26.212	250,500
2012-07-11	35.370	35.530	35.260	35.460	26.368	289,400
2012-07-10	35.590	35.650	35.290	35.430	26.346	478,800
2012-07-09	35.360	35.550	35.160	35.540	26.428	675,800
2012-07-06	35.530	35.530	35.280	35.450	26.361	352,400
2012-07-05	35.500	35.770	35.250	35.760	26.592	542,900
2012-07-03	35.370	35.620	35.320	35.530	26.420	199,300
2012-07-02	35.070	35.620	35.070	35.440	26.354	569,600

← NewerPage 60 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.