Arrow Electronics, Inc. (ARW)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

98.75-1.95 (-1.94%)

At close: 4:00PM EST

98.75 0.00 (0.00%)
After hours: 4:21PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 04, 2021	100.10	101.64	96.40	98.75	98.75	844,547
Mar 03, 2021	101.47	102.64	100.01	100.70	100.70	522,300
Mar 02, 2021	103.45	103.84	101.46	101.58	101.58	446,800
Mar 01, 2021	102.08	104.60	101.32	103.78	103.78	511,100
Feb 26, 2021	98.13	101.13	98.13	100.26	100.26	942,400
Feb 25, 2021	102.36	102.86	97.39	98.03	98.03	1,506,900
Feb 24, 2021	100.40	103.44	100.40	102.88	102.88	515,800
Feb 23, 2021	101.11	101.41	97.45	100.75	100.75	826,000
Feb 22, 2021	104.01	104.52	102.00	102.02	102.02	578,100
Feb 19, 2021	104.10	106.50	103.49	105.35	105.35	1,235,000
Feb 18, 2021	105.69	106.59	102.88	103.34	103.34	781,800
Feb 17, 2021	107.29	108.00	105.41	106.51	106.51	640,600
Feb 16, 2021	105.19	108.00	104.71	107.25	107.25	946,000
Feb 12, 2021	103.45	105.22	102.77	105.08	105.08	558,700
Feb 11, 2021	103.58	104.34	102.02	104.10	104.10	502,800
Feb 10, 2021	104.39	104.79	102.84	102.91	102.91	445,500
Feb 09, 2021	102.17	104.00	101.72	103.76	103.76	515,400
Feb 08, 2021	100.89	102.74	99.94	102.69	102.69	409,400
Feb 05, 2021	101.97	103.18	99.26	100.41	100.41	457,900
Feb 04, 2021	102.00	104.00	98.09	100.95	100.95	653,300
Feb 03, 2021	100.62	101.54	99.01	99.96	99.96	469,600
Feb 02, 2021	101.46	101.57	98.46	100.26	100.26	618,100
Feb 01, 2021	98.72	100.70	97.40	100.33	100.33	441,400
Jan 29, 2021	100.64	100.97	97.58	97.63	97.63	626,600
Jan 28, 2021	102.56	102.56	100.68	101.17	101.17	376,600
Jan 27, 2021	101.88	102.99	99.50	101.47	101.47	464,200
Jan 26, 2021	105.69	105.69	102.69	103.70	103.70	338,900
Jan 25, 2021	104.75	106.28	104.23	104.91	104.91	340,500
Jan 22, 2021	105.71	106.77	104.26	104.89	104.89	252,700
Jan 21, 2021	107.11	108.27	106.37	106.70	106.70	361,300
Jan 20, 2021	106.11	108.09	106.11	106.88	106.88	350,700
Jan 19, 2021	104.64	105.89	104.09	105.38	105.38	444,800
Jan 15, 2021	103.27	104.60	102.78	103.89	103.89	295,800
Jan 14, 2021	104.28	105.54	103.96	104.11	104.11	312,000
Jan 13, 2021	104.56	105.11	103.57	103.69	103.69	477,700
Jan 12, 2021	104.44	105.54	103.48	104.77	104.77	469,100
Jan 11, 2021	103.20	104.47	102.24	104.00	104.00	382,200
Jan 08, 2021	106.09	106.48	103.66	104.35	104.35	404,200
Jan 07, 2021	104.28	105.69	103.62	105.64	105.64	428,100
Jan 06, 2021	101.36	104.68	101.36	103.41	103.41	604,200
Jan 05, 2021	97.65	101.63	97.65	100.50	100.50	460,700
Jan 04, 2021	98.10	98.96	96.33	97.62	97.62	312,000
Dec 31, 2020	97.14	97.86	96.49	97.30	97.30	231,800
Dec 30, 2020	96.75	97.90	96.69	96.93	96.93	213,000
Dec 29, 2020	97.86	97.86	95.73	96.12	96.12	259,000
Dec 28, 2020	97.95	98.22	97.11	97.51	97.51	221,500
Dec 24, 2020	96.79	97.28	95.90	97.12	97.12	97,100
Dec 23, 2020	96.52	97.20	95.44	96.62	96.62	289,400
Dec 22, 2020	97.09	97.26	94.25	95.86	95.86	311,400
Dec 21, 2020	96.29	97.13	94.90	96.75	96.75	408,000
Dec 18, 2020	99.54	100.14	96.96	97.86	97.86	1,113,700
Dec 17, 2020	98.73	99.31	97.91	99.20	99.20	530,100
Dec 16, 2020	98.70	98.70	97.29	98.05	98.05	509,400
Dec 15, 2020	96.43	98.21	95.62	98.20	98.20	446,600
Dec 14, 2020	96.69	97.16	95.04	95.08	95.08	379,100
Dec 11, 2020	95.00	96.39	95.00	95.80	95.80	406,000
Dec 10, 2020	93.92	96.09	93.78	95.72	95.72	387,700
Dec 09, 2020	96.26	96.49	94.44	94.95	94.95	419,900
Dec 08, 2020	96.02	97.30	95.58	96.11	96.11	363,100
Dec 07, 2020	96.00	97.03	95.72	96.87	96.87	420,700
Dec 04, 2020	95.00	96.55	94.89	96.28	96.28	512,600
Dec 03, 2020	93.65	94.73	93.25	94.38	94.38	549,200
Dec 02, 2020	92.48	94.35	92.47	93.65	93.65	455,900
Dec 01, 2020	93.08	94.17	92.25	92.68	92.68	564,300
Nov 30, 2020	92.85	92.85	91.01	91.65	91.65	924,700
Nov 27, 2020	91.96	93.58	91.17	93.01	93.01	319,500
Nov 25, 2020	93.89	93.89	92.19	92.74	92.74	467,800
Nov 24, 2020	90.54	94.37	90.12	93.81	93.81	546,800
Nov 23, 2020	89.48	90.51	89.38	90.02	90.02	418,900
Nov 20, 2020	88.47	89.35	87.68	88.83	88.83	555,800
Nov 19, 2020	87.14	88.53	86.90	88.44	88.44	474,500
Nov 18, 2020	88.42	89.49	87.49	87.51	87.51	455,400
Nov 17, 2020	87.29	88.92	86.44	88.27	88.27	503,300
Nov 16, 2020	87.80	88.31	87.16	88.10	88.10	639,900
Nov 13, 2020	85.60	87.47	85.60	87.00	87.00	316,100
Nov 12, 2020	85.95	86.57	84.16	84.79	84.79	404,100
Nov 11, 2020	85.78	86.40	84.29	86.37	86.37	501,000
Nov 10, 2020	86.30	86.85	84.77	85.15	85.15	654,600
Nov 09, 2020	88.71	90.98	85.66	85.74	85.74	677,400
Nov 06, 2020	84.25	85.11	83.86	84.78	84.78	304,800
Nov 05, 2020	81.96	84.49	81.96	84.02	84.02	426,400
Nov 04, 2020	81.35	82.23	80.14	81.04	81.04	371,900
Nov 03, 2020	80.93	81.61	80.57	81.18	81.18	363,500
Nov 02, 2020	78.90	80.10	78.48	79.80	79.80	369,700
Oct 30, 2020	77.43	78.69	77.08	77.89	77.89	801,600
Oct 29, 2020	76.71	79.66	76.71	77.50	77.50	662,700
Oct 28, 2020	77.77	78.34	76.46	76.55	76.55	446,800
Oct 27, 2020	80.41	81.31	79.50	79.54	79.54	444,300
Oct 26, 2020	82.33	82.33	78.75	80.36	80.36	502,300
Oct 23, 2020	84.65	84.81	83.21	83.49	83.49	456,400
Oct 22, 2020	83.14	84.49	82.77	84.05	84.05	412,900
Oct 21, 2020	83.91	84.71	82.73	82.74	82.74	405,400
Oct 20, 2020	84.38	85.26	83.67	83.75	83.75	443,600
Oct 19, 2020	84.77	85.25	83.50	83.70	83.70	295,600
Oct 16, 2020	84.85	85.27	84.17	84.18	84.18	274,000
Oct 15, 2020	82.41	84.35	82.30	84.22	84.22	290,000
Oct 14, 2020	83.65	84.34	83.55	83.57	83.57	367,600
Oct 13, 2020	83.67	84.02	83.03	83.50	83.50	282,000
Oct 12, 2020	83.87	84.59	83.56	83.93	83.93	375,100
Oct 09, 2020	84.40	84.50	83.06	83.45	83.45	416,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.47-51.25(-1.34%)

Dow 3030,924.14-345.95(-1.11%)

Nasdaq12,723.47-274.28(-2.11%)

Arrow Electronics, Inc. (ARW)

S&P 500
3,768.47
-51.25(-1.34%)

Dow 30
30,924.14
-345.95(-1.11%)

Nasdaq
12,723.47
-274.28(-2.11%)