Arthur J. Gallagher & Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	23.040	23.040	22.760	23.040	15.309	399,100
2010-02-12	22.850	22.980	22.680	22.980	15.269	523,700
2010-02-11	22.900	23.000	22.760	22.940	15.242	304,500
2010-02-10	22.850	22.950	22.710	22.880	15.202	339,600
2010-02-09	22.920	23.000	22.720	22.860	15.189	530,800
2010-02-08	23.250	23.250	22.710	22.770	15.129	571,100
2010-02-05	23.490	23.520	22.820	23.100	15.349	843,400
2010-02-04	23.500	23.780	23.320	23.560	15.654	925,300
2010-02-03	22.800	24.120	22.800	23.740	15.774	1,457,900
2010-02-02	22.830	23.000	22.550	22.700	15.083	903,500
2010-02-01	22.610	22.840	22.530	22.780	15.136	404,700
2010-01-29	22.660	22.980	22.550	22.550	14.983	470,000
2010-01-28	22.550	22.740	22.270	22.600	15.016	385,900
2010-01-27	22.590	22.830	22.320	22.480	14.937	561,700
2010-01-26	22.840	22.990	22.660	22.660	15.056	317,000
2010-01-25	22.820	23.340	22.680	22.820	15.163	558,700
2010-01-22	22.360	22.730	22.310	22.700	15.083	778,500
2010-01-21	22.090	22.370	22.020	22.310	14.824	501,600
2010-01-20	22.080	22.140	21.900	22.140	14.711	278,800
2010-01-19	22.020	22.260	22.020	22.250	14.784	400,800
2010-01-15	22.240	22.280	21.980	22.000	14.618	243,300
2010-01-14	22.220	22.280	22.130	22.230	14.771	299,400
2010-01-13	22.310	22.360	22.200	22.290	14.810	244,200
2010-01-12	22.100	22.350	22.100	22.300	14.817	447,000
2010-01-11	22.140	22.300	22.050	22.170	14.731	582,600
2010-01-08	22.100	22.180	22.000	22.140	14.711	391,300
2010-01-07	22.100	22.150	21.960	22.080	14.671	633,500
2010-01-06	22.260	22.440	22.110	22.220	14.764	349,400
2010-01-05	22.350	22.420	21.900	22.210	14.757	545,700
2010-01-04	22.600	22.810	22.280	22.330	14.837	379,300
2009-12-31	22.830	22.880	22.510	22.510	14.957	368,700
2009-12-30	22.890	23.090	22.780	22.880	15.202	392,600
2009-12-29	22.710	22.910	22.460	22.880	15.202	338,700
2009-12-28	22.630	22.850	22.490	22.790	14.930	408,800
2009-12-24	22.370	22.660	22.280	22.530	14.760	367,100
2009-12-23	22.450	22.590	22.220	22.370	14.655	598,700
2009-12-22	22.110	22.370	22.010	22.370	14.655	568,200
2009-12-21	22.090	22.260	22.030	22.100	14.478	351,500
2009-12-18	22.190	22.200	21.960	22.050	14.445	1,833,300
2009-12-17	22.220	22.360	21.880	22.180	14.530	1,077,500
2009-12-16	22.680	22.680	22.220	22.390	14.668	573,100
2009-12-15	22.380	22.570	22.230	22.560	14.779	541,400
2009-12-14	22.230	22.380	22.120	22.380	14.661	372,200
2009-12-11	22.220	22.320	22.110	22.200	14.544	428,500
2009-12-10	22.280	22.430	22.120	22.250	14.576	433,800
2009-12-09	22.280	22.390	22.100	22.210	14.550	445,500
2009-12-08	22.430	22.540	22.280	22.360	14.648	224,300
2009-12-07	22.630	22.650	22.470	22.560	14.779	416,600
2009-12-04	22.490	22.720	22.310	22.600	14.806	329,700
2009-12-03	22.560	22.610	22.290	22.300	14.609	306,900
2009-12-02	22.580	22.620	22.410	22.540	14.766	216,900
2009-12-01	22.400	22.560	22.300	22.530	14.760	325,800
2009-11-30	22.150	22.420	21.950	22.400	14.675	616,800
2009-11-27	22.300	22.550	22.120	22.230	14.563	212,100
2009-11-25	22.820	22.900	22.580	22.700	14.871	152,600
2009-11-24	22.720	22.830	22.570	22.720	14.884	264,800
2009-11-23	22.690	22.840	22.570	22.760	14.910	390,000
2009-11-20	22.350	22.530	22.290	22.460	14.714	219,100
2009-11-19	22.950	23.040	22.430	22.490	14.733	364,600
2009-11-18	23.220	23.300	23.040	23.110	15.140	265,100

← NewerPage 71 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.