Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	25.420	25.540	25.140	25.460	17.135	508,400
2010-05-11	24.910	25.580	24.910	25.290	17.021	446,600
2010-05-10	25.240	25.240	24.600	25.190	16.954	584,300
2010-05-07	24.620	24.730	24.030	24.290	16.348	1,491,500
2010-05-06	25.760	25.850	22.630	24.580	16.543	1,912,500
2010-05-05	26.160	26.500	25.740	25.870	17.411	855,000
2010-05-04	26.350	26.530	26.260	26.410	17.775	675,100
2010-05-03	26.380	26.610	26.300	26.590	17.896	496,700
2010-04-30	26.500	26.560	26.220	26.270	17.680	560,900
2010-04-29	25.850	26.560	25.800	26.560	17.876	785,200
2010-04-28	26.210	26.290	25.710	25.810	17.371	706,800
2010-04-27	26.400	26.790	26.020	26.060	17.539	752,400
2010-04-26	26.550	26.650	26.380	26.440	17.795	520,000
2010-04-23	26.500	27.000	26.210	26.510	17.842	782,600
2010-04-22	25.680	26.350	25.510	26.310	17.707	631,800
2010-04-21	25.790	25.890	25.510	25.760	17.337	551,300
2010-04-20	25.490	25.840	25.310	25.840	17.391	437,800
2010-04-19	25.250	25.440	25.070	25.400	17.095	505,100
2010-04-16	25.350	25.530	25.170	25.370	17.075	598,800
2010-04-15	25.180	25.420	25.100	25.340	17.054	454,200
2010-04-14	25.010	25.240	24.990	25.240	16.987	286,500
2010-04-13	24.710	25.020	24.710	25.020	16.839	410,200
2010-04-12	24.550	24.810	24.300	24.810	16.698	307,200
2010-04-09	24.510	24.620	24.290	24.610	16.563	398,900
2010-04-08	24.680	24.730	24.500	24.580	16.543	537,900
2010-04-07	24.570	24.770	24.460	24.680	16.610	455,200
2010-04-06	24.460	24.820	24.460	24.730	16.644	467,900
2010-04-05	24.500	24.650	24.460	24.600	16.556	510,200
2010-04-01	24.590	24.730	24.330	24.500	16.489	463,400
2010-03-31	24.830	24.940	24.530	24.550	16.523	451,000
2010-03-30	25.010	25.040	24.760	24.910	16.765	425,100
2010-03-29	25.010	25.120	24.770	24.950	16.792	450,800
2010-03-26	25.250	25.310	25.020	25.090	16.671	410,500
2010-03-25	25.180	25.280	25.060	25.170	16.724	569,800
2010-03-24	25.170	25.170	24.740	25.060	16.651	510,500
2010-03-23	24.930	25.210	24.760	25.210	16.751	746,600
2010-03-22	25.500	25.500	24.920	24.970	16.591	2,011,100
2010-03-19	25.580	25.600	24.960	25.580	16.996	915,900
2010-03-18	25.700	25.840	25.610	25.730	17.096	327,900
2010-03-17	25.560	25.680	25.400	25.640	17.036	325,300
2010-03-16	25.300	25.610	25.290	25.490	16.937	496,500
2010-03-15	25.250	25.440	25.050	25.320	16.824	625,900
2010-03-12	24.860	25.210	24.700	25.210	16.751	729,200
2010-03-11	24.580	24.810	24.460	24.730	16.432	434,900
2010-03-10	24.420	24.640	24.200	24.640	16.372	768,400
2010-03-09	24.370	24.480	24.190	24.430	16.232	728,800
2010-03-08	24.420	24.560	24.360	24.390	16.206	541,200
2010-03-05	24.320	24.450	24.050	24.430	16.232	334,800
2010-03-04	24.390	24.500	24.020	24.170	16.060	482,800
2010-03-03	24.090	24.320	24.060	24.290	16.139	389,100
2010-03-02	24.010	24.160	23.880	24.130	16.033	484,400
2010-03-01	23.770	24.030	23.700	24.020	15.960	567,700
2010-02-26	23.790	23.830	23.590	23.730	15.767	480,800
2010-02-25	23.630	23.800	23.590	23.770	15.794	362,500
2010-02-24	23.790	23.880	23.730	23.870	15.860	378,800
2010-02-23	23.600	23.810	23.490	23.720	15.761	455,900
2010-02-22	23.600	23.620	23.410	23.610	15.687	317,200
2010-02-19	23.340	23.540	23.280	23.540	15.641	361,100
2010-02-18	23.280	23.360	23.150	23.340	15.508	443,600
2010-02-17	23.060	23.330	22.950	23.270	15.462	588,600

← NewerPage 70 of 79 · 4,735 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.