Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	35.100	35.110	34.850	35.070	26.078	526,700
2012-06-28	33.980	34.690	33.950	34.660	25.774	657,300
2012-06-27	34.430	34.430	34.080	34.170	25.409	399,800
2012-06-26	34.300	34.580	34.090	34.500	25.402	494,800
2012-06-25	34.420	34.520	34.060	34.290	25.247	560,800
2012-06-22	34.790	34.900	34.420	34.790	25.615	1,995,300
2012-06-21	34.900	35.130	34.520	34.610	25.483	659,200
2012-06-20	34.700	34.930	34.550	34.810	25.630	629,700
2012-06-19	34.570	34.960	34.550	34.930	25.718	574,000
2012-06-18	33.810	34.640	33.810	34.540	25.431	674,600
2012-06-15	34.600	34.680	34.050	34.080	25.092	1,211,400
2012-06-14	34.410	34.610	34.180	34.550	25.439	729,500
2012-06-13	34.310	34.840	34.050	34.410	25.335	651,100
2012-06-12	34.290	34.540	34.110	34.420	25.343	894,900
2012-06-11	34.750	34.890	34.160	34.180	25.166	611,200
2012-06-08	34.690	34.750	34.440	34.540	25.431	929,500
2012-06-07	35.290	35.350	34.810	34.820	25.637	619,700
2012-06-06	34.470	34.980	34.430	34.980	25.755	422,800
2012-06-05	33.990	34.290	33.990	34.250	25.218	432,400
2012-06-04	34.240	34.300	33.820	34.150	25.144	497,500
2012-06-01	34.160	34.600	34.120	34.210	25.188	655,200
2012-05-31	34.750	34.970	34.550	34.740	25.578	3,792,200
2012-05-30	35.110	35.160	34.790	34.790	25.615	558,700
2012-05-29	35.190	35.360	35.040	35.260	25.961	470,300
2012-05-25	35.090	35.310	34.870	34.940	25.726	262,100
2012-05-24	34.820	35.140	34.700	35.140	25.873	770,300
2012-05-23	34.380	34.750	34.230	34.710	25.556	538,000
2012-05-22	34.220	34.730	34.160	34.610	25.483	845,000
2012-05-21	33.960	34.190	33.750	34.100	25.107	766,100
2012-05-18	34.590	34.620	33.790	33.840	24.916	766,200
2012-05-17	35.120	35.120	34.530	34.530	25.424	872,100
2012-05-16	35.630	35.670	35.080	35.080	25.829	359,700
2012-05-15	35.510	35.770	35.350	35.500	26.138	383,500
2012-05-14	35.500	35.710	35.300	35.490	26.131	667,100
2012-05-11	35.710	36.020	35.450	35.850	26.396	530,500
2012-05-10	35.930	36.120	35.520	35.860	26.403	932,300
2012-05-09	36.050	36.160	35.790	36.010	26.514	604,300
2012-05-08	36.320	36.420	36.020	36.220	26.668	917,600
2012-05-07	36.600	36.650	36.230	36.360	26.771	928,300
2012-05-04	37.140	37.140	36.580	36.760	27.066	892,000
2012-05-03	37.260	37.560	37.080	37.140	27.346	668,100
2012-05-02	37.390	38.240	37.100	37.340	27.493	786,600
2012-05-01	37.610	37.950	37.460	37.730	27.780	768,900
2012-04-30	37.450	37.660	37.330	37.560	27.655	518,500
2012-04-27	37.500	37.670	37.180	37.580	27.669	704,100
2012-04-26	37.010	37.500	36.830	37.410	27.544	505,000
2012-04-25	36.620	37.110	36.500	37.000	27.242	880,000
2012-04-24	36.310	36.500	36.210	36.490	26.867	460,600
2012-04-23	36.090	36.290	35.890	36.280	26.712	643,700
2012-04-20	36.250	36.460	36.110	36.400	26.801	747,900
2012-04-19	35.690	36.230	35.670	36.210	26.661	966,700
2012-04-18	35.660	35.970	35.450	35.660	26.256	1,229,500
2012-04-17	35.260	35.980	35.170	35.850	26.396	1,229,600
2012-04-16	35.050	35.230	34.850	35.020	25.785	539,900
2012-04-13	35.110	35.420	34.880	34.890	25.689	978,600
2012-04-12	34.940	35.160	34.660	35.070	25.821	683,300
2012-04-11	34.950	34.970	34.630	34.870	25.674	747,300
2012-04-10	35.450	35.470	34.670	34.670	25.527	869,600
2012-04-09	35.610	35.610	35.360	35.510	26.145	780,900
2012-04-05	35.820	36.230	35.710	36.000	26.506	533,400

← NewerPage 61 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.