Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	32.920	33.000	32.710	32.960	24.039	329,600
2012-01-06	32.860	33.000	32.510	32.910	24.002	427,800
2012-01-05	32.600	32.860	32.010	32.840	23.951	751,000
2012-01-04	33.270	33.270	32.640	32.760	23.893	583,000
2012-01-03	33.720	33.890	33.220	33.290	24.279	705,700
2011-12-30	33.720	33.720	33.430	33.440	24.389	359,200
2011-12-29	33.570	33.680	33.480	33.680	24.564	331,800
2011-12-28	33.550	33.610	33.420	33.430	24.382	448,000
2011-12-27	33.600	33.990	33.600	33.820	24.425	340,100
2011-12-23	33.510	33.820	33.470	33.800	24.411	253,300
2011-12-22	33.250	33.520	33.100	33.480	24.180	485,200
2011-12-21	33.000	33.290	32.860	33.200	23.978	707,200
2011-12-20	32.650	33.000	32.490	32.980	23.819	766,700
2011-12-19	32.590	32.790	32.100	32.200	23.255	497,700
2011-12-16	32.730	32.750	32.360	32.520	23.486	1,134,100
2011-12-15	32.650	32.790	32.410	32.600	23.544	1,027,300
2011-12-14	32.150	32.560	32.140	32.450	23.436	753,900
2011-12-13	32.400	32.620	32.250	32.400	23.400	934,600
2011-12-12	32.250	32.250	31.930	32.190	23.248	755,700
2011-12-09	32.150	32.590	32.150	32.530	23.494	744,000
2011-12-08	31.890	32.220	31.820	32.020	23.125	980,800
2011-12-07	31.690	32.170	31.600	32.130	23.205	709,100
2011-12-06	31.840	32.080	31.690	31.890	23.031	421,900
2011-12-05	31.930	32.170	31.640	31.940	23.068	911,900
2011-12-02	31.400	31.750	31.280	31.640	22.851	771,200
2011-12-01	30.860	31.350	30.710	31.180	22.519	811,700
2011-11-30	30.890	31.020	30.460	30.980	22.374	1,278,200
2011-11-29	30.100	30.120	29.790	29.810	21.529	645,600
2011-11-28	30.280	30.280	29.800	29.980	21.652	993,200
2011-11-25	29.250	29.700	29.220	29.530	21.327	218,000
2011-11-23	29.700	29.720	29.310	29.360	21.204	656,300
2011-11-22	29.910	30.140	29.690	29.900	21.594	1,429,200
2011-11-21	29.950	30.110	29.590	29.860	21.565	749,800
2011-11-18	30.500	30.550	30.130	30.350	21.919	542,500
2011-11-17	30.940	30.950	30.190	30.300	21.883	836,500
2011-11-16	30.900	31.370	30.800	30.940	22.345	1,142,900
2011-11-15	31.000	31.350	30.880	31.170	22.511	670,600
2011-11-14	31.040	31.180	30.870	31.050	22.425	816,400
2011-11-11	31.070	31.470	30.970	31.320	22.620	531,400
2011-11-10	30.750	30.880	30.450	30.780	22.230	516,000
2011-11-09	30.340	30.700	30.250	30.460	21.999	986,700
2011-11-08	30.600	31.010	30.310	31.010	22.396	739,800
2011-11-07	30.370	30.570	30.140	30.470	22.006	565,600
2011-11-04	30.310	30.560	30.180	30.470	22.006	576,100
2011-11-03	30.630	30.820	30.200	30.550	22.064	706,700
2011-11-02	30.390	30.560	30.200	30.460	21.999	966,400
2011-11-01	29.900	30.560	29.730	29.900	21.594	1,536,200
2011-10-31	30.630	31.240	30.430	30.900	22.316	1,278,800
2011-10-28	31.660	31.660	30.860	30.960	22.360	1,762,400
2011-10-27	32.000	32.110	31.390	31.920	23.053	1,196,700
2011-10-26	31.390	31.390	30.220	31.030	22.410	1,819,400
2011-10-25	31.090	31.090	30.320	30.540	22.056	2,180,300
2011-10-24	30.740	31.480	30.700	31.320	22.620	1,656,900
2011-10-21	29.390	30.520	29.140	30.520	22.042	2,363,400
2011-10-20	28.450	29.130	28.370	29.110	21.024	1,163,800
2011-10-19	27.940	28.730	27.800	28.470	20.561	1,116,400
2011-10-18	27.130	28.250	27.130	28.050	20.258	825,500
2011-10-17	27.670	27.720	26.930	27.020	19.514	676,800
2011-10-14	27.760	27.820	27.320	27.750	20.041	434,500
2011-10-13	27.330	27.590	27.260	27.420	19.803	556,500

← NewerPage 63 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.