ARW - Arrow Electronics, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201985.8886.4085.5485.8885.88169,735
Apr 23, 201984.0086.3683.9486.0586.05517,900
Apr 22, 201984.4984.6283.3783.7083.70305,100
Apr 18, 201984.3284.9983.8084.9684.96569,100
Apr 17, 201985.5085.5083.9084.1484.14446,000
Apr 16, 201984.8685.0684.4184.8884.88288,200
Apr 15, 201984.5284.8584.1784.4984.49412,700
Apr 12, 201983.8185.0583.4884.6284.62571,900
Apr 11, 201983.1283.6882.7983.3883.38333,500
Apr 10, 201982.1583.3081.8683.0683.06340,400
Apr 09, 201982.7983.0681.8881.9281.92326,800
Apr 08, 201982.0083.0881.1483.0683.06466,700
Apr 05, 201981.5882.4881.4582.4082.40760,800
Apr 04, 201980.0281.6079.4881.2881.28609,200
Apr 03, 201979.1980.2678.9479.8679.86550,600
Apr 02, 201978.7478.8278.1778.5278.52449,900
Apr 01, 201977.8978.9777.4978.8578.85585,900
Mar 29, 201977.1377.5976.7877.0677.06504,200
Mar 28, 201976.1677.2876.0076.5176.51494,000
Mar 27, 201975.9476.4275.1575.8175.81318,800
Mar 26, 201976.4176.8875.4276.0176.01968,100
Mar 25, 201976.3876.4975.1475.9575.95491,700
Mar 22, 201979.3779.5676.6376.6676.66419,100
Mar 21, 201977.8180.2377.7879.9379.93474,200
Mar 20, 201978.2379.1577.1878.1978.19704,800
Mar 19, 201978.6678.9577.9978.2978.29683,000
Mar 18, 201978.5479.0377.8178.3278.32851,300
Mar 15, 201977.7278.8077.7278.5578.551,290,600
Mar 14, 201978.4378.4377.6077.7277.72615,500
Mar 13, 201978.3779.0778.1678.5078.50642,500
Mar 12, 201978.1678.2977.4577.9577.95473,000
Mar 11, 201977.4778.4377.3878.0678.06443,400
Mar 08, 201976.7077.2876.0277.1677.16316,900
Mar 07, 201977.7377.7376.4777.4177.41594,500
Mar 06, 201979.1279.1277.9577.9577.95400,100
Mar 05, 201979.5979.6878.9478.9778.97470,000
Mar 04, 201980.5380.7279.0179.6579.65383,200
Mar 01, 201980.2080.6379.8180.2880.28362,600
Feb 28, 201980.0980.0979.2379.7079.70634,000
Feb 27, 201980.5380.8879.5780.1780.17445,600
Feb 26, 201981.6482.0780.7980.8380.83804,800
Feb 25, 201982.5083.0381.8081.8981.89668,100
Feb 22, 201982.1382.2681.6481.9481.94405,800
Feb 21, 201981.8782.1081.2381.7781.77392,400
Feb 20, 201981.1182.3481.0181.9981.99723,200
Feb 19, 201980.8681.3280.4181.0581.051,028,700
Feb 15, 201981.3481.7880.9281.1981.191,029,300
Feb 14, 201981.0381.8380.8180.8480.84575,700
Feb 13, 201980.7482.0480.7481.3681.36544,900
Feb 12, 201980.2781.8980.1580.7380.73769,000
Feb 11, 201979.5180.0579.3079.5179.51672,000
Feb 08, 201978.4379.2777.9079.2479.24550,600
Feb 07, 201978.0180.0576.1578.7178.711,186,000
Feb 06, 201976.3177.8376.3177.1977.19534,000
Feb 05, 201976.0276.5275.8276.3476.34384,500
Feb 04, 201975.6976.4675.5475.8575.85653,700
Feb 01, 201974.5375.9973.8275.8775.87485,200
Jan 31, 201975.0976.5075.0975.9575.95420,900
Jan 30, 201975.4575.8374.0475.5075.50454,800
Jan 29, 201975.3775.4174.4174.6874.68476,600
Jan 28, 201974.5175.8174.3275.0275.02458,300
Jan 25, 201974.7475.9074.3075.5775.57515,500
Jan 24, 201973.3574.7873.0574.0174.01328,100
Jan 23, 201973.7774.6972.8573.1173.11309,500
Jan 22, 201974.8574.9073.4273.7173.71532,100
Jan 18, 201974.9075.7574.4275.3175.31574,000
Jan 17, 201973.0574.6672.7674.1774.17438,600
Jan 16, 201973.6674.2573.2373.2873.28365,300
Jan 15, 201973.4774.0073.1273.5673.56437,700
Jan 14, 201972.9973.6372.3273.4073.40856,700
Jan 11, 201972.3873.9272.3873.5273.52389,900
Jan 10, 201970.7072.5870.6772.5372.53330,100
Jan 09, 201970.3571.3070.2470.9270.92464,300
Jan 08, 201971.1171.1169.7070.0770.07413,300
Jan 07, 201969.2971.0468.8670.2670.26400,800
Jan 04, 201968.0569.8467.5069.1569.15530,900
Jan 03, 201968.8269.0566.5066.5966.59496,500
Jan 02, 201967.7769.7567.4569.5569.55392,300
Dec 31, 201868.6069.1167.6668.9568.95430,000
Dec 28, 201868.1769.3967.7368.2468.24432,400
Dec 27, 201865.6167.9965.2167.9967.99465,800
Dec 26, 201863.4566.9362.6966.9166.91581,800
Dec 24, 201864.9765.4863.2463.2563.25208,500
Dec 21, 201867.6167.9765.3165.5665.56910,100
Dec 20, 201868.5669.3166.7667.5467.54427,000
Dec 19, 201870.2371.1368.3268.7468.74567,100
Dec 18, 201870.7671.8670.0870.4170.41595,800
Dec 17, 201870.3672.0369.1269.8969.89676,500
Dec 14, 201870.2371.6470.0870.4170.41394,700
Dec 13, 201872.5173.5171.2871.3471.34646,300
Dec 12, 201872.2573.1171.7371.9671.96624,400
Dec 11, 201872.5773.3070.2870.8870.88609,600
Dec 10, 201871.6272.4570.7471.5071.50721,600
Dec 07, 201874.5075.0871.3671.7271.72710,000
Dec 06, 201873.9775.0773.4174.6974.69951,600
Dec 04, 201878.1578.1575.3975.4175.41602,700
Dec 03, 201878.3579.1377.7278.4078.40680,400
Nov 30, 201876.2177.2576.0076.9776.97775,700
Nov 29, 201875.5477.4575.5476.4776.47764,500
Nov 28, 201873.7475.5173.1175.3575.35798,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...