ARW - Arrow Electronics, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...