Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Arrow Electronics, Inc. (ARW)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.39-2.38 (-2.06%)
At close: 04:00PM EDT
116.94 +3.55 (+3.13%)
After hours: 05:05PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 2022116.42117.01112.93113.39113.39590,700
Aug 05, 2022116.90117.47114.88115.77115.77760,100
Aug 04, 2022122.90123.46118.69119.11119.11729,300
Aug 03, 2022125.88127.64125.32126.90126.90374,100
Aug 02, 2022127.23127.37125.62125.68125.68479,100
Aug 01, 2022126.83129.56126.83128.02128.02301,000
Jul 29, 2022125.35128.74125.35128.17128.17566,700
Jul 28, 2022122.98125.45122.72125.24125.24265,900
Jul 27, 2022120.64124.02119.61123.12123.12273,900
Jul 26, 2022120.12120.79119.55120.18120.18221,500
Jul 25, 2022119.88120.66119.26120.17120.17243,100
Jul 22, 2022120.47121.62119.24119.61119.61275,400
Jul 21, 2022118.35120.58117.82120.47120.47263,500
Jul 20, 2022116.68119.01115.83118.53118.53299,100
Jul 19, 2022114.75117.69114.75117.14117.14462,000
Jul 18, 2022114.15115.17112.83112.94112.94338,000
Jul 15, 2022113.04114.53111.94113.67113.67347,300
Jul 14, 2022111.39112.72109.00112.64112.64319,900
Jul 13, 2022110.56113.65110.46113.07113.07309,100
Jul 12, 2022111.04114.13111.04112.11112.11374,000
Jul 11, 2022111.08112.45110.44111.08111.08260,300
Jul 08, 2022110.93112.28110.32111.91111.91388,600
Jul 07, 2022109.93112.05109.93110.68110.68657,300
Jul 06, 2022108.93110.01107.56108.91108.91440,200
Jul 05, 2022109.34109.99105.90109.25109.25566,400
Jul 01, 2022111.65113.46109.39111.76111.76459,500
Jun 30, 2022109.99113.14108.96112.09112.09617,000
Jun 29, 2022111.30111.37109.23110.40110.40338,700
Jun 28, 2022114.19115.47111.26111.35111.35402,800
Jun 27, 2022111.87114.20111.11113.78113.78623,000
Jun 24, 2022108.55111.76108.36111.06111.06808,900
Jun 23, 2022108.19108.84106.51107.28107.28591,700
Jun 22, 2022107.46109.27107.46108.16108.16536,900
Jun 21, 2022109.31110.29107.91109.30109.30485,400
Jun 17, 2022108.10108.51106.05107.69107.691,260,000
Jun 16, 2022113.45114.01105.34107.06107.061,280,400
Jun 15, 2022115.48117.89114.81116.41116.41633,200
Jun 14, 2022112.97114.97112.74114.04114.04560,000
Jun 13, 2022116.66117.28112.52112.87112.87519,200
Jun 10, 2022120.34121.36119.21119.27119.27567,100
Jun 09, 2022121.41123.67121.27121.81121.81593,700
Jun 08, 2022124.13124.13121.56121.96121.96364,400
Jun 07, 2022121.64124.78121.46124.61124.61456,800
Jun 06, 2022122.81124.68122.42122.84122.84473,700
Jun 03, 2022122.81122.93121.54121.95121.95467,000
Jun 02, 2022120.21123.40119.82123.33123.33834,900
Jun 01, 2022121.19122.02118.82119.85119.85697,500
May 31, 2022120.11123.67118.75120.65120.652,389,700
May 27, 2022119.89121.34119.67121.33121.33541,000
May 26, 2022116.36119.61116.36119.15119.15551,700
May 25, 2022113.15117.11113.15116.35116.35666,500
May 24, 2022117.59118.38112.69114.02114.02685,300
May 23, 2022118.60120.71117.92118.70118.70618,900
May 20, 2022123.55124.11115.75118.32118.32905,000
May 19, 2022122.54124.49122.00122.80122.80614,500
May 18, 2022125.90127.03122.58122.77122.77883,000
May 17, 2022126.58127.94125.14127.42127.42760,600
May 16, 2022124.30125.45122.68124.55124.55752,500
May 13, 2022123.00126.09122.79125.07125.07773,200
May 12, 2022122.67124.06119.82122.15122.15649,800
May 11, 2022123.79127.06123.13123.29123.29682,200
May 10, 2022124.78125.76122.51123.80123.80796,200
May 09, 2022123.99127.91123.86124.74124.74859,600
May 06, 2022127.00127.00123.98124.93124.93859,500
May 05, 2022122.84127.53121.65124.47124.47723,000
May 04, 2022120.79124.71119.34124.65124.65648,800
May 03, 2022120.72121.36118.98120.25120.25807,000
May 02, 2022117.16120.65116.61119.99119.99722,000
Apr 29, 2022118.62121.73117.65117.86117.86819,100
Apr 28, 2022114.85119.69114.26119.35119.35593,700
Apr 27, 2022112.50114.56111.98113.12113.12373,000
Apr 26, 2022113.50114.69111.83112.70112.70387,500
Apr 25, 2022111.71115.09109.94114.59114.59579,100
Apr 22, 2022114.94115.38112.83112.94112.94461,600
Apr 21, 2022115.39117.63115.39115.79115.79448,400
Apr 20, 2022113.22115.22113.22114.57114.57314,900
Apr 19, 2022110.24112.22110.24112.03112.03316,700
Apr 18, 2022108.77110.61108.66109.98109.98221,100
Apr 14, 2022110.32111.24109.03109.07109.07293,400
Apr 13, 2022107.93110.08107.90109.81109.81325,300
Apr 12, 2022110.39111.38107.68107.94107.94574,700
Apr 11, 2022109.50111.13109.18109.26109.26384,600
Apr 08, 2022110.45111.60109.55109.86109.86603,500
Apr 07, 2022112.24113.12110.34111.50111.50703,100
Apr 06, 2022112.56113.12111.36112.40112.40555,800
Apr 05, 2022117.57118.15113.55113.88113.88916,200
Apr 04, 2022117.04118.63116.55118.23118.23609,000
Apr 01, 2022119.44120.00115.80117.12117.12453,500
Mar 31, 2022119.95120.82118.61118.63118.63382,900
Mar 30, 2022122.96123.12120.20120.54120.54371,900
Mar 29, 2022124.57125.54122.56123.24123.24586,100
Mar 28, 2022125.28126.40122.42123.16123.16691,200
Mar 25, 2022126.51127.70125.79126.70126.70357,400
Mar 24, 2022125.35126.34124.38125.97125.97307,700
Mar 23, 2022126.29126.79124.48124.52124.52330,600
Mar 22, 2022127.74128.49126.14127.08127.08543,300
Mar 21, 2022128.10129.08125.59126.97126.97428,600
Mar 18, 2022124.81127.94124.58127.68127.681,012,500
Mar 17, 2022125.14126.86124.59126.58126.58582,600
Mar 16, 2022123.85126.51122.78125.95125.95500,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement