NYSE - Delayed Quote USD

Arrow Electronics, Inc. (ARW)

125.02 +1.74 (+1.41%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 123.01 125.70 123.01 125.02 125.02 257,800
Apr 22, 2024 122.87 124.44 122.18 123.28 123.28 210,900
Apr 19, 2024 121.46 122.89 120.86 121.71 121.71 305,800
Apr 18, 2024 122.57 122.84 121.88 122.04 122.04 255,300
Apr 17, 2024 124.25 124.84 121.92 121.96 121.96 254,200
Apr 16, 2024 123.52 124.19 122.17 123.42 123.42 609,000
Apr 15, 2024 124.54 125.37 122.76 123.40 123.40 414,200
Apr 12, 2024 126.68 127.01 124.05 124.25 124.25 624,600
Apr 11, 2024 127.03 127.78 125.65 127.73 127.73 623,400
Apr 10, 2024 126.58 127.20 125.98 126.28 126.28 279,700
Apr 9, 2024 128.11 129.13 127.38 129.02 129.02 327,300
Apr 8, 2024 128.25 128.93 127.43 127.51 127.51 231,300
Apr 5, 2024 126.85 127.59 126.38 127.44 127.44 262,300
Apr 4, 2024 130.99 130.99 126.70 126.92 126.92 389,900
Apr 3, 2024 127.71 129.39 126.71 129.20 129.20 480,400
Apr 2, 2024 128.11 128.76 126.57 127.38 127.38 330,700
Apr 1, 2024 130.00 130.00 128.22 129.03 129.03 280,100
Mar 28, 2024 129.89 130.50 128.84 129.46 129.46 702,500
Mar 27, 2024 126.57 130.20 126.57 130.11 130.11 705,900
Mar 26, 2024 125.95 126.94 125.51 126.09 126.09 631,000
Mar 25, 2024 121.82 126.15 121.82 125.43 125.43 659,800
Mar 22, 2024 122.27 122.41 121.31 122.20 122.20 306,400
Mar 21, 2024 119.99 122.63 119.55 122.22 122.22 496,900
Mar 20, 2024 118.57 119.06 117.86 118.83 118.83 356,100
Mar 19, 2024 116.93 118.67 116.48 118.17 118.17 373,200
Mar 18, 2024 120.95 121.01 117.55 117.58 117.58 404,200
Mar 15, 2024 120.85 122.28 120.27 120.36 120.36 1,403,200
Mar 14, 2024 123.05 123.56 121.12 121.85 121.85 521,200
Mar 13, 2024 122.96 124.79 122.77 123.21 123.21 688,700
Mar 12, 2024 121.27 123.33 120.39 123.08 123.08 528,000
Mar 11, 2024 119.53 121.05 118.62 120.87 120.87 442,100
Mar 8, 2024 120.73 121.36 119.78 120.03 120.03 282,900
Mar 7, 2024 120.71 121.57 119.99 120.36 120.36 346,700
Mar 6, 2024 119.96 120.66 118.60 120.58 120.58 422,800
Mar 5, 2024 120.00 121.26 118.77 118.86 118.86 484,900
Mar 4, 2024 120.69 121.49 120.07 120.61 120.61 472,400
Mar 1, 2024 117.93 120.99 117.87 120.19 120.19 576,500
Feb 29, 2024 117.80 118.11 116.14 117.50 117.50 721,700
Feb 28, 2024 115.41 116.88 115.38 116.82 116.82 426,800
Feb 27, 2024 117.01 117.11 115.45 116.13 116.13 590,100
Feb 26, 2024 117.07 117.93 116.06 116.37 116.37 842,800
Feb 23, 2024 116.10 117.35 116.10 116.84 116.84 455,500
Feb 22, 2024 115.63 116.19 114.60 116.08 116.08 481,700
Feb 21, 2024 114.48 115.76 113.62 115.09 115.09 415,600
Feb 20, 2024 112.30 115.47 112.30 114.87 114.87 572,800
Feb 16, 2024 113.39 114.41 113.11 113.80 113.80 588,900
Feb 15, 2024 112.62 113.97 112.62 113.76 113.76 400,300
Feb 14, 2024 111.15 112.26 110.40 112.19 112.19 486,300
Feb 13, 2024 110.42 110.97 108.51 109.85 109.85 737,500
Feb 12, 2024 111.34 113.72 111.21 113.24 113.24 493,400
Feb 9, 2024 109.58 113.02 109.58 111.31 111.31 1,138,800
Feb 8, 2024 110.65 113.49 110.01 113.40 113.40 1,288,500
Feb 7, 2024 109.77 110.48 108.77 108.98 108.98 688,000
Feb 6, 2024 109.48 110.55 109.22 109.70 109.70 830,900
Feb 5, 2024 110.81 111.36 109.82 109.94 109.94 553,900
Feb 2, 2024 110.42 112.29 110.00 111.31 111.31 428,800
Feb 1, 2024 111.65 112.24 109.20 111.46 111.46 640,000
Jan 31, 2024 112.73 112.98 110.86 111.15 111.15 520,900
Jan 30, 2024 114.00 114.84 113.11 113.65 113.65 628,200
Jan 29, 2024 113.64 114.03 112.63 113.68 113.68 402,200
Jan 26, 2024 115.24 115.58 113.76 114.25 114.25 422,700
Jan 25, 2024 115.93 116.27 115.06 115.22 115.22 456,200
Jan 24, 2024 117.40 117.40 114.85 115.00 115.00 480,100
Jan 23, 2024 117.75 117.77 116.39 116.43 116.43 328,200
Jan 22, 2024 117.25 117.66 116.41 116.95 116.95 356,900
Jan 19, 2024 117.36 117.56 115.82 116.83 116.83 351,200
Jan 18, 2024 115.49 116.61 114.89 116.55 116.55 392,300
Jan 17, 2024 114.42 115.22 113.88 114.15 114.15 714,900
Jan 16, 2024 114.62 116.25 113.86 115.45 115.45 825,400
Jan 12, 2024 117.16 117.16 115.23 115.50 115.50 491,500
Jan 11, 2024 115.34 116.38 114.91 116.20 116.20 461,100
Jan 10, 2024 115.18 116.21 114.23 115.61 115.61 796,600
Jan 9, 2024 115.59 116.78 114.53 115.38 115.38 802,300
Jan 8, 2024 117.22 117.85 116.59 117.18 117.18 582,900
Jan 5, 2024 117.11 119.09 115.83 116.90 116.90 786,600
Jan 4, 2024 117.43 118.09 116.95 117.45 117.45 707,900
Jan 3, 2024 118.91 118.91 117.21 117.99 117.99 763,100
Jan 2, 2024 121.30 121.62 119.10 119.89 119.89 674,800
Dec 29, 2023 123.09 123.77 121.12 122.25 122.25 586,200
Dec 28, 2023 122.68 123.60 122.21 123.41 123.41 217,500
Dec 27, 2023 124.62 124.62 122.34 122.68 122.68 301,900
Dec 26, 2023 123.84 124.28 123.03 123.88 123.88 199,700
Dec 22, 2023 124.25 125.16 123.36 123.43 123.43 308,500
Dec 21, 2023 123.99 124.89 122.59 124.04 124.04 351,000
Dec 20, 2023 123.82 125.27 122.84 123.01 123.01 501,300
Dec 19, 2023 123.93 125.11 123.38 124.17 124.17 452,600
Dec 18, 2023 123.81 123.81 122.11 123.39 123.39 588,200
Dec 15, 2023 123.44 123.91 122.18 123.49 123.49 1,326,700
Dec 14, 2023 122.55 125.09 122.21 123.66 123.66 800,100
Dec 13, 2023 120.60 121.21 117.99 120.88 120.88 783,900
Dec 12, 2023 121.70 122.39 120.94 121.01 121.01 407,900
Dec 11, 2023 119.32 122.47 119.32 122.00 122.00 360,700
Dec 8, 2023 118.09 120.41 118.09 119.78 119.78 875,500
Dec 7, 2023 117.19 118.22 116.48 118.01 118.01 654,700
Dec 6, 2023 119.53 120.44 116.98 117.09 117.09 863,500
Dec 5, 2023 119.29 119.62 117.78 118.40 118.40 730,700
Dec 4, 2023 119.28 120.52 117.43 119.58 119.58 1,033,900
Dec 1, 2023 118.71 120.70 118.47 119.64 119.64 1,123,600
Nov 30, 2023 120.20 120.22 117.60 118.56 118.56 7,110,600
Nov 29, 2023 120.07 120.81 119.05 119.58 119.58 1,034,100
Nov 28, 2023 118.89 120.56 118.10 119.15 119.15 881,500
Nov 27, 2023 119.32 119.85 117.96 119.44 119.44 650,600
Nov 24, 2023 119.99 120.13 117.95 119.92 119.92 454,500
Nov 22, 2023 121.41 121.91 118.82 120.02 120.02 820,200
Nov 21, 2023 122.28 122.43 119.76 120.58 120.58 795,800
Nov 20, 2023 123.17 123.45 121.88 123.38 123.38 512,000
Nov 17, 2023 125.10 125.49 122.84 123.49 123.49 456,000
Nov 16, 2023 124.38 125.37 121.90 123.97 123.97 769,600
Nov 15, 2023 124.82 127.96 124.06 124.97 124.97 803,900
Nov 14, 2023 122.10 125.02 121.78 124.99 124.99 570,600
Nov 13, 2023 119.71 120.12 118.88 119.18 119.18 342,200
Nov 10, 2023 117.53 120.73 117.53 120.54 120.54 371,400
Nov 9, 2023 119.40 120.05 116.85 116.99 116.99 337,900
Nov 8, 2023 118.87 119.79 118.12 118.55 118.55 364,300
Nov 7, 2023 119.49 120.29 118.78 119.00 119.00 409,700
Nov 6, 2023 120.72 122.00 119.85 120.26 120.26 541,200
Nov 3, 2023 119.01 122.75 118.81 120.95 120.95 888,800
Nov 2, 2023 118.60 120.74 116.54 119.96 119.96 805,500
Nov 1, 2023 113.42 113.96 112.38 113.70 113.70 827,600
Oct 31, 2023 112.65 113.83 112.02 113.41 113.41 758,500
Oct 30, 2023 112.78 113.30 110.54 112.52 112.52 551,300
Oct 27, 2023 112.41 112.99 110.79 111.80 111.80 392,700
Oct 26, 2023 110.87 112.59 110.50 112.30 112.30 519,100
Oct 25, 2023 111.42 112.82 109.54 109.86 109.86 442,000
Oct 24, 2023 112.77 113.66 111.75 112.12 112.12 373,900
Oct 23, 2023 112.95 113.36 111.84 112.36 112.36 465,200
Oct 20, 2023 113.00 113.96 112.00 113.45 113.45 630,900
Oct 19, 2023 114.14 114.95 112.53 112.64 112.64 525,200
Oct 18, 2023 115.64 116.04 114.35 114.46 114.46 380,100
Oct 17, 2023 115.14 117.53 115.14 116.85 116.85 413,900
Oct 16, 2023 115.65 116.96 115.46 116.22 116.22 387,100
Oct 13, 2023 115.00 115.54 113.86 114.62 114.62 343,800
Oct 12, 2023 119.48 119.48 115.31 115.54 115.54 500,500
Oct 11, 2023 119.89 120.91 118.52 119.01 119.01 336,700
Oct 10, 2023 120.42 121.25 119.55 119.82 119.82 539,000
Oct 9, 2023 119.09 120.45 118.66 119.91 119.91 468,300
Oct 6, 2023 119.80 121.02 118.59 120.04 120.04 520,800
Oct 5, 2023 122.59 122.87 119.29 120.12 120.12 398,600
Oct 4, 2023 122.95 123.48 121.75 122.76 122.76 309,100
Oct 3, 2023 124.55 125.36 122.62 122.76 122.76 260,500
Oct 2, 2023 125.24 126.34 124.57 125.27 125.27 289,800
Sep 29, 2023 126.54 127.50 124.89 125.24 125.24 567,200
Sep 28, 2023 126.86 130.50 126.86 128.97 128.97 521,600
Sep 27, 2023 125.41 126.53 124.77 126.24 126.24 329,800
Sep 26, 2023 126.65 127.19 124.41 124.46 124.46 357,100
Sep 25, 2023 125.72 128.88 125.72 127.69 127.69 262,900
Sep 22, 2023 127.17 128.76 126.70 126.84 126.84 384,600
Sep 21, 2023 126.96 128.08 126.27 126.84 126.84 472,400
Sep 20, 2023 127.92 129.80 127.77 127.90 127.90 436,600
Sep 19, 2023 127.37 128.81 127.21 127.54 127.54 404,000
Sep 18, 2023 127.21 128.48 126.61 127.26 127.26 512,800
Sep 15, 2023 127.32 128.61 126.26 127.20 127.20 766,500
Sep 14, 2023 126.16 128.55 125.73 127.96 127.96 278,200
Sep 13, 2023 125.86 126.32 124.82 125.52 125.52 259,100
Sep 12, 2023 126.29 127.20 125.83 126.13 126.13 329,800
Sep 11, 2023 127.13 127.70 126.31 126.64 126.64 311,600
Sep 8, 2023 126.72 127.99 125.98 126.36 126.36 263,500
Sep 7, 2023 128.22 128.24 126.28 126.99 126.99 378,900
Sep 6, 2023 129.28 131.32 129.28 129.89 129.89 278,000
Sep 5, 2023 133.07 133.22 129.53 129.87 129.87 323,500
Sep 1, 2023 134.12 134.79 133.56 133.88 133.88 301,000
Aug 31, 2023 133.29 135.31 133.20 133.43 133.43 437,800
Aug 30, 2023 132.91 134.68 132.61 132.73 132.73 283,800
Aug 29, 2023 131.16 133.31 130.97 132.96 132.96 325,800
Aug 28, 2023 131.30 132.34 131.18 131.58 131.58 254,000
Aug 25, 2023 129.68 131.22 128.48 130.41 130.41 322,300
Aug 24, 2023 131.01 131.54 129.14 129.18 129.18 302,200
Aug 23, 2023 129.73 131.27 129.39 130.60 130.60 430,600
Aug 22, 2023 129.46 130.55 129.06 129.26 129.26 511,600
Aug 21, 2023 129.12 130.48 128.25 128.61 128.61 414,300
Aug 18, 2023 127.97 129.24 127.97 128.78 128.78 504,300
Aug 17, 2023 130.64 132.82 129.22 129.35 129.35 437,600
Aug 16, 2023 128.24 131.23 128.24 128.77 128.77 522,800
Aug 15, 2023 128.37 129.13 128.02 128.37 128.37 363,000
Aug 14, 2023 127.70 130.04 127.65 129.20 129.20 369,000
Aug 11, 2023 125.89 128.37 125.89 128.03 128.03 325,500
Aug 10, 2023 127.29 128.44 125.74 126.28 126.28 372,300
Aug 9, 2023 127.16 127.85 126.15 126.66 126.66 370,100
Aug 8, 2023 125.32 127.96 124.41 127.51 127.51 393,100
Aug 7, 2023 125.67 128.51 125.67 126.43 126.43 468,700
Aug 4, 2023 126.58 127.52 125.13 125.99 125.99 522,000
Aug 3, 2023 136.37 136.37 127.14 127.72 127.72 777,200
Aug 2, 2023 141.73 143.42 140.45 141.33 141.33 466,700
Aug 1, 2023 141.63 142.79 141.15 142.69 142.69 218,700
Jul 31, 2023 140.53 142.77 140.53 142.54 142.54 232,900
Jul 28, 2023 141.94 142.47 140.39 140.53 140.53 319,400
Jul 27, 2023 141.57 143.04 140.22 140.90 140.90 327,400
Jul 26, 2023 140.28 141.48 139.58 140.42 140.42 276,800
Jul 25, 2023 139.31 141.68 138.85 140.67 140.67 204,600
Jul 24, 2023 140.02 140.76 138.68 138.97 138.97 266,300
Jul 21, 2023 142.09 143.22 138.78 139.44 139.44 460,200
Jul 20, 2023 143.49 143.49 141.05 141.52 141.52 269,300
Jul 19, 2023 145.08 145.08 143.10 143.70 143.70 364,300
Jul 18, 2023 143.33 145.77 142.62 145.13 145.13 284,400
Jul 17, 2023 142.42 144.14 142.17 143.32 143.32 382,200
Jul 14, 2023 145.57 145.57 142.64 142.83 142.83 298,600
Jul 13, 2023 146.38 146.66 145.50 146.05 146.05 330,700
Jul 12, 2023 146.97 147.42 145.19 145.44 145.44 412,100
Jul 11, 2023 145.19 145.73 144.09 145.34 145.34 470,100
Jul 10, 2023 143.13 144.51 143.13 144.28 144.28 340,500
Jul 7, 2023 142.59 145.03 142.26 143.78 143.78 691,900
Jul 6, 2023 142.12 142.95 140.27 142.06 142.06 489,500
Jul 5, 2023 142.88 143.76 141.94 143.04 143.04 501,700
Jul 3, 2023 143.34 144.96 142.94 143.95 143.95 445,900
Jun 30, 2023 142.57 145.05 141.52 143.23 143.23 430,900
Jun 29, 2023 137.99 141.68 137.82 141.53 141.53 322,000
Jun 28, 2023 137.09 137.89 134.98 137.30 137.30 327,400
Jun 27, 2023 134.01 137.25 131.19 137.06 137.06 442,100
Jun 26, 2023 135.68 137.10 134.97 135.11 135.11 323,900
Jun 23, 2023 136.25 136.70 134.87 135.08 135.08 627,100
Jun 22, 2023 136.54 138.26 136.21 137.24 137.24 440,300
Jun 21, 2023 137.75 138.35 136.79 137.07 137.07 407,300
Jun 20, 2023 137.58 138.71 136.80 138.11 138.11 465,600
Jun 16, 2023 139.92 140.32 138.10 138.45 138.45 1,283,100
Jun 15, 2023 137.79 140.11 137.71 139.23 139.23 669,900
Jun 14, 2023 137.86 139.55 136.99 137.93 137.93 520,600
Jun 13, 2023 136.31 137.89 134.85 137.45 137.45 608,600
Jun 12, 2023 133.17 135.75 133.17 135.45 135.45 509,800
Jun 9, 2023 134.31 135.41 133.83 134.16 134.16 514,100
Jun 8, 2023 133.82 134.63 133.26 134.08 134.08 381,200
Jun 7, 2023 131.50 135.03 130.97 133.85 133.85 469,900
Jun 6, 2023 126.31 131.02 126.31 130.74 130.74 436,600
Jun 5, 2023 127.79 128.35 125.19 126.78 126.78 376,500
Jun 2, 2023 126.79 129.60 126.79 128.79 128.79 361,200
Jun 1, 2023 126.33 127.53 125.61 126.12 126.12 414,100
May 31, 2023 126.48 127.08 125.06 126.64 126.64 2,398,700
May 30, 2023 129.24 129.24 127.23 127.83 127.83 370,700
May 26, 2023 126.69 129.46 126.04 128.54 128.54 373,600
May 25, 2023 121.67 126.80 121.37 125.98 125.98 429,200
May 24, 2023 121.74 121.74 119.44 120.71 120.71 335,300
May 23, 2023 122.86 124.23 122.41 122.72 122.72 312,600
May 22, 2023 123.06 124.19 121.98 123.58 123.58 468,500
May 19, 2023 124.62 124.62 122.26 123.22 123.22 247,100
May 18, 2023 121.82 124.02 121.59 123.91 123.91 219,300
May 17, 2023 119.62 122.16 119.13 121.74 121.74 296,300
May 16, 2023 119.00 121.04 118.69 119.15 119.15 274,100
May 15, 2023 119.15 120.28 117.91 119.53 119.53 289,200
May 12, 2023 119.41 119.71 117.24 119.14 119.14 400,000
May 11, 2023 118.18 119.44 117.86 118.70 118.70 324,700
May 10, 2023 118.90 119.74 117.65 118.83 118.83 397,200
May 9, 2023 116.87 117.98 116.42 117.76 117.76 569,600
May 8, 2023 119.59 120.49 116.63 117.88 117.88 638,800
May 5, 2023 120.82 121.00 117.64 119.64 119.64 541,700
May 4, 2023 116.24 123.42 114.28 119.17 119.17 729,700
May 3, 2023 115.29 117.68 115.01 115.89 115.89 652,300
May 2, 2023 114.81 115.76 112.32 114.73 114.73 464,600
May 1, 2023 114.08 116.30 114.08 115.27 115.27 298,400
Apr 28, 2023 112.25 114.47 112.25 114.43 114.43 412,100
Apr 27, 2023 111.50 112.46 110.03 112.31 112.31 400,000
Apr 26, 2023 111.08 112.78 111.08 111.62 111.62 472,500
Apr 25, 2023 112.32 112.62 110.84 111.35 111.35 680,600
Apr 24, 2023 111.56 113.19 111.56 112.93 112.93 383,300

Related Tickers

AVT Avnet, Inc.
48.47
+2.30%
 
SNX TD SYNNEX Corporation
115.94
+0.93%
 
SCSC ScanSource, Inc.
44.45
+7.16%
 
NSIT Insight Enterprises, Inc.
186.27
+1.80%
 
CNXN PC Connection, Inc.
65.04
+4.30%
 
ALSNz.XC
 
3132.T Macnica Holdings, Inc.
7,063.00
+3.21%
 
INGRM.IS Ingram Micro Bilisim Sistemleri Anonim Sirketi
609.50
+1.08%
 
0856.HK VSTECS Holdings Limited
4.910
+3.81%
 
CLMB Climb Global Solutions, Inc.
66.98
+1.95%