Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	35.830	36.180	35.770	35.970	26.484	1,019,400
2012-04-03	35.730	36.030	35.600	36.030	26.528	1,139,600
2012-04-02	35.760	35.990	35.520	35.820	26.374	773,800
2012-03-30	35.970	36.000	35.730	35.740	26.315	766,700
2012-03-29	35.710	35.830	35.420	35.750	26.322	537,700
2012-03-28	35.890	36.030	35.640	35.950	26.469	764,200
2012-03-27	35.920	36.080	35.880	36.010	26.263	527,400
2012-03-26	35.500	35.990	35.440	35.990	26.249	521,500
2012-03-23	35.160	35.440	34.950	35.430	25.840	336,700
2012-03-22	35.150	35.300	34.930	35.110	25.607	415,000
2012-03-21	35.520	35.630	35.330	35.350	25.782	440,300
2012-03-20	35.290	35.750	35.180	35.510	25.899	537,500
2012-03-19	35.590	35.850	35.340	35.420	25.833	900,800
2012-03-16	36.330	36.330	35.690	35.710	26.044	1,361,900
2012-03-15	35.840	36.320	35.650	36.260	26.446	663,600
2012-03-14	35.840	35.990	35.600	35.780	26.095	520,400
2012-03-13	35.500	35.810	35.350	35.810	26.117	547,300
2012-03-12	35.050	35.500	34.950	35.320	25.760	493,900
2012-03-09	34.980	35.210	34.890	35.120	25.614	656,500
2012-03-08	34.560	34.930	34.480	34.910	25.461	529,400
2012-03-07	34.260	34.470	34.040	34.470	25.140	540,900
2012-03-06	34.220	34.450	34.200	34.240	24.972	523,500
2012-03-05	34.080	34.570	34.000	34.470	25.140	356,400
2012-03-02	34.580	34.630	34.110	34.200	24.943	300,500
2012-03-01	34.200	34.650	34.060	34.650	25.271	476,300
2012-02-29	34.340	34.490	34.090	34.120	24.885	391,300
2012-02-28	34.360	34.460	34.150	34.250	24.980	231,500
2012-02-27	34.270	34.590	33.900	34.330	25.038	563,000
2012-02-24	34.710	34.710	34.290	34.510	25.169	426,300
2012-02-23	34.540	34.720	34.260	34.670	25.286	564,200
2012-02-22	34.060	34.690	34.060	34.400	25.089	879,300
2012-02-21	34.800	34.820	34.360	34.550	25.198	975,500
2012-02-17	34.970	35.000	34.830	34.840	25.410	619,500
2012-02-16	34.610	35.050	34.610	34.860	25.424	754,200
2012-02-15	35.070	35.120	34.620	34.700	25.308	595,300
2012-02-14	35.200	35.290	34.920	35.070	25.578	483,100
2012-02-13	35.470	35.690	35.210	35.280	25.731	446,200
2012-02-10	35.020	35.300	34.980	35.220	25.687	420,500
2012-02-09	35.190	35.550	35.040	35.500	25.891	506,800
2012-02-08	35.050	35.270	34.980	35.220	25.687	545,400
2012-02-07	34.820	35.330	34.770	35.200	25.672	551,900
2012-02-06	34.490	34.960	34.030	34.950	25.490	799,800
2012-02-03	34.920	34.950	34.580	34.780	25.366	904,000
2012-02-02	34.450	34.800	34.300	34.670	25.286	923,600
2012-02-01	33.860	34.450	33.090	34.300	25.016	1,053,500
2012-01-31	33.600	33.780	33.190	33.340	24.316	598,400
2012-01-30	33.200	33.510	32.800	33.380	24.345	925,500
2012-01-27	33.040	33.570	33.040	33.390	24.352	645,000
2012-01-26	33.640	33.810	33.490	33.510	24.440	464,500
2012-01-25	33.460	33.560	33.230	33.550	24.469	504,800
2012-01-24	33.400	33.600	33.300	33.470	24.411	580,500
2012-01-23	33.270	33.560	33.160	33.560	24.476	462,900
2012-01-20	33.080	33.310	32.930	33.280	24.272	643,100
2012-01-19	33.450	33.450	33.070	33.130	24.163	299,600
2012-01-18	32.890	33.290	32.760	33.290	24.279	251,400
2012-01-17	33.010	33.250	32.720	32.850	23.959	418,400
2012-01-13	32.870	33.060	32.800	32.980	24.053	473,500
2012-01-12	33.090	33.230	32.890	33.040	24.097	310,100
2012-01-11	32.890	33.120	32.760	33.020	24.082	393,800
2012-01-10	33.090	33.130	32.830	33.010	24.075	455,200

← NewerPage 62 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.