Mail

ARW - Arrow Electronics, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	68.26	69.34	67.18	67.31	67.31	493,900
Aug 22, 2019	69.05	69.47	68.51	68.89	68.89	267,800
Aug 21, 2019	68.57	69.20	68.43	68.66	68.66	361,900
Aug 20, 2019	68.41	68.49	67.72	67.76	67.76	417,700
Aug 19, 2019	69.41	70.01	68.46	68.49	68.49	596,900
Aug 16, 2019	66.59	68.25	66.59	68.02	68.02	457,100
Aug 15, 2019	66.73	67.17	65.68	66.04	66.04	387,200
Aug 14, 2019	67.77	68.04	66.41	66.68	66.68	497,800
Aug 13, 2019	67.54	69.83	67.35	69.12	69.12	654,600
Aug 12, 2019	68.08	68.85	67.59	67.91	67.91	239,700
Aug 09, 2019	69.24	69.46	68.16	68.74	68.74	432,800
Aug 08, 2019	68.40	69.86	68.29	69.78	69.78	747,800
Aug 07, 2019	66.80	68.28	66.42	67.88	67.88	743,300
Aug 06, 2019	69.44	69.94	67.12	67.85	67.85	933,400
Aug 05, 2019	68.92	69.52	68.22	68.86	68.86	887,700
Aug 02, 2019	71.17	71.99	70.31	70.41	70.41	707,900
Aug 01, 2019	72.48	74.65	70.80	71.91	71.91	1,323,100
Jul 31, 2019	72.28	73.99	72.26	72.61	72.61	1,093,700
Jul 30, 2019	71.10	72.66	70.81	72.63	72.63	623,400
Jul 29, 2019	71.60	72.14	71.30	71.84	71.84	449,700
Jul 26, 2019	71.20	71.84	70.75	71.71	71.71	634,700
Jul 25, 2019	71.69	72.00	70.80	71.15	71.15	629,100
Jul 24, 2019	69.71	72.07	69.53	71.81	71.81	608,200
Jul 23, 2019	69.26	69.90	68.99	69.72	69.72	654,300
Jul 22, 2019	67.90	69.29	67.82	68.83	68.83	882,900
Jul 19, 2019	67.60	68.78	67.29	67.67	67.67	489,300
Jul 18, 2019	67.07	67.83	66.47	67.25	67.25	696,600
Jul 17, 2019	67.24	68.11	66.39	66.86	66.86	700,200
Jul 16, 2019	64.99	68.05	63.87	67.65	67.65	1,856,800
Jul 15, 2019	69.34	69.36	68.16	68.90	68.90	366,000
Jul 12, 2019	67.41	69.28	67.41	68.95	68.95	438,600
Jul 11, 2019	68.57	68.76	66.88	67.30	67.30	517,700
Jul 10, 2019	69.44	70.16	68.86	68.91	68.91	342,200
Jul 09, 2019	67.91	68.98	67.81	68.95	68.95	681,300
Jul 08, 2019	70.46	70.70	68.32	68.45	68.45	404,300
Jul 05, 2019	70.48	71.24	69.88	71.23	71.23	271,000
Jul 03, 2019	70.31	71.36	70.30	71.13	71.13	419,100
Jul 02, 2019	71.17	71.31	69.25	69.98	69.98	617,500
Jul 01, 2019	72.65	73.37	71.42	72.02	72.02	378,900
Jun 28, 2019	70.93	71.74	70.55	71.27	71.27	644,300
Jun 27, 2019	70.32	70.94	69.93	70.79	70.79	530,700
Jun 26, 2019	70.50	71.26	70.04	70.09	70.09	541,300
Jun 25, 2019	69.50	70.07	69.12	69.87	69.87	591,200
Jun 24, 2019	69.86	70.57	69.33	69.48	69.48	339,700
Jun 21, 2019	69.54	69.94	68.78	69.75	69.75	780,300
Jun 20, 2019	69.02	70.29	68.96	69.92	69.92	1,107,600
Jun 19, 2019	69.03	69.30	68.54	69.26	69.26	495,600
Jun 18, 2019	67.71	69.30	67.41	68.61	68.61	566,900
Jun 17, 2019	66.89	67.58	66.39	66.99	66.99	436,000
Jun 14, 2019	68.30	68.37	67.09	67.10	67.10	467,300
Jun 13, 2019	68.55	69.39	68.40	69.16	69.16	432,400
Jun 12, 2019	69.61	69.61	68.09	68.44	68.44	485,900
Jun 11, 2019	69.59	70.14	69.21	69.67	69.67	567,400
Jun 10, 2019	66.89	68.94	66.84	68.47	68.47	506,300
Jun 07, 2019	66.20	66.88	65.71	66.58	66.58	450,000
Jun 06, 2019	65.68	66.25	65.00	65.77	65.77	582,800
Jun 05, 2019	66.71	67.01	65.07	65.80	65.80	563,400
Jun 04, 2019	64.40	66.46	64.33	66.34	66.34	597,600
Jun 03, 2019	62.69	64.30	62.66	63.56	63.56	666,300
May 31, 2019	63.75	64.11	62.35	62.66	62.66	659,700
May 30, 2019	64.59	65.63	64.08	64.56	64.56	483,600
May 29, 2019	64.66	65.45	64.27	64.59	64.59	788,600
May 28, 2019	65.42	65.74	64.79	65.39	65.39	1,205,900
May 24, 2019	65.51	65.88	64.87	65.26	65.26	511,500
May 23, 2019	65.34	65.67	64.61	64.96	64.96	594,400
May 22, 2019	67.82	68.40	66.33	66.41	66.41	752,900
May 21, 2019	67.47	68.44	67.41	68.16	68.16	658,100
May 20, 2019	65.67	67.67	65.19	66.73	66.73	677,400
May 17, 2019	67.88	68.50	66.30	66.45	66.45	1,013,500
May 16, 2019	69.02	69.26	68.48	68.78	68.78	461,600
May 15, 2019	67.82	69.18	67.56	68.86	68.86	505,700
May 14, 2019	68.36	69.06	68.36	68.48	68.48	490,900
May 13, 2019	69.19	69.89	68.10	68.10	68.10	747,400
May 10, 2019	70.50	71.46	69.55	71.18	71.18	571,600
May 09, 2019	70.68	71.14	69.79	70.82	70.82	781,800
May 08, 2019	73.43	73.59	71.71	71.75	71.75	593,400
May 07, 2019	73.63	74.25	72.84	73.41	73.41	569,800
May 06, 2019	74.14	74.99	73.06	74.75	74.75	600,900
May 03, 2019	75.10	76.26	75.10	76.15	76.15	804,100
May 02, 2019	81.59	81.59	74.69	75.19	75.19	1,840,200
May 01, 2019	85.17	85.36	83.47	83.50	83.50	364,500
Apr 30, 2019	84.62	84.86	83.52	84.51	84.51	367,200
Apr 29, 2019	85.02	85.51	84.64	84.79	84.79	360,600
Apr 26, 2019	83.75	85.06	83.20	84.98	84.98	577,300
Apr 25, 2019	85.82	85.82	83.74	83.76	83.76	411,500
Apr 24, 2019	85.88	86.62	85.54	86.10	86.10	458,000
Apr 23, 2019	84.00	86.36	83.94	86.05	86.05	618,700
Apr 22, 2019	84.49	84.62	83.37	83.70	83.70	305,100
Apr 18, 2019	84.32	84.99	83.80	84.96	84.96	569,100
Apr 17, 2019	85.50	85.50	83.90	84.14	84.14	446,000
Apr 16, 2019	84.86	85.06	84.41	84.88	84.88	288,200
Apr 15, 2019	84.52	84.85	84.17	84.49	84.49	412,700
Apr 12, 2019	83.81	85.05	83.48	84.62	84.62	571,900
Apr 11, 2019	83.12	83.68	82.79	83.38	83.38	333,500
Apr 10, 2019	82.15	83.30	81.86	83.06	83.06	340,400
Apr 09, 2019	82.79	83.06	81.88	81.92	81.92	326,800
Apr 08, 2019	82.00	83.08	81.14	83.06	83.06	466,700
Apr 05, 2019	81.58	82.48	81.45	82.40	82.40	760,800
Apr 04, 2019	80.02	81.60	79.48	81.28	81.28	609,200
Apr 03, 2019	79.19	80.26	78.94	79.86	79.86	550,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...