ARW - Arrow Electronics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201968.2669.3467.1867.3167.31493,900
Aug 22, 201969.0569.4768.5168.8968.89267,800
Aug 21, 201968.5769.2068.4368.6668.66361,900
Aug 20, 201968.4168.4967.7267.7667.76417,700
Aug 19, 201969.4170.0168.4668.4968.49596,900
Aug 16, 201966.5968.2566.5968.0268.02457,100
Aug 15, 201966.7367.1765.6866.0466.04387,200
Aug 14, 201967.7768.0466.4166.6866.68497,800
Aug 13, 201967.5469.8367.3569.1269.12654,600
Aug 12, 201968.0868.8567.5967.9167.91239,700
Aug 09, 201969.2469.4668.1668.7468.74432,800
Aug 08, 201968.4069.8668.2969.7869.78747,800
Aug 07, 201966.8068.2866.4267.8867.88743,300
Aug 06, 201969.4469.9467.1267.8567.85933,400
Aug 05, 201968.9269.5268.2268.8668.86887,700
Aug 02, 201971.1771.9970.3170.4170.41707,900
Aug 01, 201972.4874.6570.8071.9171.911,323,100
Jul 31, 201972.2873.9972.2672.6172.611,093,700
Jul 30, 201971.1072.6670.8172.6372.63623,400
Jul 29, 201971.6072.1471.3071.8471.84449,700
Jul 26, 201971.2071.8470.7571.7171.71634,700
Jul 25, 201971.6972.0070.8071.1571.15629,100
Jul 24, 201969.7172.0769.5371.8171.81608,200
Jul 23, 201969.2669.9068.9969.7269.72654,300
Jul 22, 201967.9069.2967.8268.8368.83882,900
Jul 19, 201967.6068.7867.2967.6767.67489,300
Jul 18, 201967.0767.8366.4767.2567.25696,600
Jul 17, 201967.2468.1166.3966.8666.86700,200
Jul 16, 201964.9968.0563.8767.6567.651,856,800
Jul 15, 201969.3469.3668.1668.9068.90366,000
Jul 12, 201967.4169.2867.4168.9568.95438,600
Jul 11, 201968.5768.7666.8867.3067.30517,700
Jul 10, 201969.4470.1668.8668.9168.91342,200
Jul 09, 201967.9168.9867.8168.9568.95681,300
Jul 08, 201970.4670.7068.3268.4568.45404,300
Jul 05, 201970.4871.2469.8871.2371.23271,000
Jul 03, 201970.3171.3670.3071.1371.13419,100
Jul 02, 201971.1771.3169.2569.9869.98617,500
Jul 01, 201972.6573.3771.4272.0272.02378,900
Jun 28, 201970.9371.7470.5571.2771.27644,300
Jun 27, 201970.3270.9469.9370.7970.79530,700
Jun 26, 201970.5071.2670.0470.0970.09541,300
Jun 25, 201969.5070.0769.1269.8769.87591,200
Jun 24, 201969.8670.5769.3369.4869.48339,700
Jun 21, 201969.5469.9468.7869.7569.75780,300
Jun 20, 201969.0270.2968.9669.9269.921,107,600
Jun 19, 201969.0369.3068.5469.2669.26495,600
Jun 18, 201967.7169.3067.4168.6168.61566,900
Jun 17, 201966.8967.5866.3966.9966.99436,000
Jun 14, 201968.3068.3767.0967.1067.10467,300
Jun 13, 201968.5569.3968.4069.1669.16432,400
Jun 12, 201969.6169.6168.0968.4468.44485,900
Jun 11, 201969.5970.1469.2169.6769.67567,400
Jun 10, 201966.8968.9466.8468.4768.47506,300
Jun 07, 201966.2066.8865.7166.5866.58450,000
Jun 06, 201965.6866.2565.0065.7765.77582,800
Jun 05, 201966.7167.0165.0765.8065.80563,400
Jun 04, 201964.4066.4664.3366.3466.34597,600
Jun 03, 201962.6964.3062.6663.5663.56666,300
May 31, 201963.7564.1162.3562.6662.66659,700
May 30, 201964.5965.6364.0864.5664.56483,600
May 29, 201964.6665.4564.2764.5964.59788,600
May 28, 201965.4265.7464.7965.3965.391,205,900
May 24, 201965.5165.8864.8765.2665.26511,500
May 23, 201965.3465.6764.6164.9664.96594,400
May 22, 201967.8268.4066.3366.4166.41752,900
May 21, 201967.4768.4467.4168.1668.16658,100
May 20, 201965.6767.6765.1966.7366.73677,400
May 17, 201967.8868.5066.3066.4566.451,013,500
May 16, 201969.0269.2668.4868.7868.78461,600
May 15, 201967.8269.1867.5668.8668.86505,700
May 14, 201968.3669.0668.3668.4868.48490,900
May 13, 201969.1969.8968.1068.1068.10747,400
May 10, 201970.5071.4669.5571.1871.18571,600
May 09, 201970.6871.1469.7970.8270.82781,800
May 08, 201973.4373.5971.7171.7571.75593,400
May 07, 201973.6374.2572.8473.4173.41569,800
May 06, 201974.1474.9973.0674.7574.75600,900
May 03, 201975.1076.2675.1076.1576.15804,100
May 02, 201981.5981.5974.6975.1975.191,840,200
May 01, 201985.1785.3683.4783.5083.50364,500
Apr 30, 201984.6284.8683.5284.5184.51367,200
Apr 29, 201985.0285.5184.6484.7984.79360,600
Apr 26, 201983.7585.0683.2084.9884.98577,300
Apr 25, 201985.8285.8283.7483.7683.76411,500
Apr 24, 201985.8886.6285.5486.1086.10458,000
Apr 23, 201984.0086.3683.9486.0586.05618,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...