Mail

ARW - Arrow Electronics, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2019	85.88	86.40	85.54	85.88	85.88	169,735
Apr 23, 2019	84.00	86.36	83.94	86.05	86.05	517,900
Apr 22, 2019	84.49	84.62	83.37	83.70	83.70	305,100
Apr 18, 2019	84.32	84.99	83.80	84.96	84.96	569,100
Apr 17, 2019	85.50	85.50	83.90	84.14	84.14	446,000
Apr 16, 2019	84.86	85.06	84.41	84.88	84.88	288,200
Apr 15, 2019	84.52	84.85	84.17	84.49	84.49	412,700
Apr 12, 2019	83.81	85.05	83.48	84.62	84.62	571,900
Apr 11, 2019	83.12	83.68	82.79	83.38	83.38	333,500
Apr 10, 2019	82.15	83.30	81.86	83.06	83.06	340,400
Apr 09, 2019	82.79	83.06	81.88	81.92	81.92	326,800
Apr 08, 2019	82.00	83.08	81.14	83.06	83.06	466,700
Apr 05, 2019	81.58	82.48	81.45	82.40	82.40	760,800
Apr 04, 2019	80.02	81.60	79.48	81.28	81.28	609,200
Apr 03, 2019	79.19	80.26	78.94	79.86	79.86	550,600
Apr 02, 2019	78.74	78.82	78.17	78.52	78.52	449,900
Apr 01, 2019	77.89	78.97	77.49	78.85	78.85	585,900
Mar 29, 2019	77.13	77.59	76.78	77.06	77.06	504,200
Mar 28, 2019	76.16	77.28	76.00	76.51	76.51	494,000
Mar 27, 2019	75.94	76.42	75.15	75.81	75.81	318,800
Mar 26, 2019	76.41	76.88	75.42	76.01	76.01	968,100
Mar 25, 2019	76.38	76.49	75.14	75.95	75.95	491,700
Mar 22, 2019	79.37	79.56	76.63	76.66	76.66	419,100
Mar 21, 2019	77.81	80.23	77.78	79.93	79.93	474,200
Mar 20, 2019	78.23	79.15	77.18	78.19	78.19	704,800
Mar 19, 2019	78.66	78.95	77.99	78.29	78.29	683,000
Mar 18, 2019	78.54	79.03	77.81	78.32	78.32	851,300
Mar 15, 2019	77.72	78.80	77.72	78.55	78.55	1,290,600
Mar 14, 2019	78.43	78.43	77.60	77.72	77.72	615,500
Mar 13, 2019	78.37	79.07	78.16	78.50	78.50	642,500
Mar 12, 2019	78.16	78.29	77.45	77.95	77.95	473,000
Mar 11, 2019	77.47	78.43	77.38	78.06	78.06	443,400
Mar 08, 2019	76.70	77.28	76.02	77.16	77.16	316,900
Mar 07, 2019	77.73	77.73	76.47	77.41	77.41	594,500
Mar 06, 2019	79.12	79.12	77.95	77.95	77.95	400,100
Mar 05, 2019	79.59	79.68	78.94	78.97	78.97	470,000
Mar 04, 2019	80.53	80.72	79.01	79.65	79.65	383,200
Mar 01, 2019	80.20	80.63	79.81	80.28	80.28	362,600
Feb 28, 2019	80.09	80.09	79.23	79.70	79.70	634,000
Feb 27, 2019	80.53	80.88	79.57	80.17	80.17	445,600
Feb 26, 2019	81.64	82.07	80.79	80.83	80.83	804,800
Feb 25, 2019	82.50	83.03	81.80	81.89	81.89	668,100
Feb 22, 2019	82.13	82.26	81.64	81.94	81.94	405,800
Feb 21, 2019	81.87	82.10	81.23	81.77	81.77	392,400
Feb 20, 2019	81.11	82.34	81.01	81.99	81.99	723,200
Feb 19, 2019	80.86	81.32	80.41	81.05	81.05	1,028,700
Feb 15, 2019	81.34	81.78	80.92	81.19	81.19	1,029,300
Feb 14, 2019	81.03	81.83	80.81	80.84	80.84	575,700
Feb 13, 2019	80.74	82.04	80.74	81.36	81.36	544,900
Feb 12, 2019	80.27	81.89	80.15	80.73	80.73	769,000
Feb 11, 2019	79.51	80.05	79.30	79.51	79.51	672,000
Feb 08, 2019	78.43	79.27	77.90	79.24	79.24	550,600
Feb 07, 2019	78.01	80.05	76.15	78.71	78.71	1,186,000
Feb 06, 2019	76.31	77.83	76.31	77.19	77.19	534,000
Feb 05, 2019	76.02	76.52	75.82	76.34	76.34	384,500
Feb 04, 2019	75.69	76.46	75.54	75.85	75.85	653,700
Feb 01, 2019	74.53	75.99	73.82	75.87	75.87	485,200
Jan 31, 2019	75.09	76.50	75.09	75.95	75.95	420,900
Jan 30, 2019	75.45	75.83	74.04	75.50	75.50	454,800
Jan 29, 2019	75.37	75.41	74.41	74.68	74.68	476,600
Jan 28, 2019	74.51	75.81	74.32	75.02	75.02	458,300
Jan 25, 2019	74.74	75.90	74.30	75.57	75.57	515,500
Jan 24, 2019	73.35	74.78	73.05	74.01	74.01	328,100
Jan 23, 2019	73.77	74.69	72.85	73.11	73.11	309,500
Jan 22, 2019	74.85	74.90	73.42	73.71	73.71	532,100
Jan 18, 2019	74.90	75.75	74.42	75.31	75.31	574,000
Jan 17, 2019	73.05	74.66	72.76	74.17	74.17	438,600
Jan 16, 2019	73.66	74.25	73.23	73.28	73.28	365,300
Jan 15, 2019	73.47	74.00	73.12	73.56	73.56	437,700
Jan 14, 2019	72.99	73.63	72.32	73.40	73.40	856,700
Jan 11, 2019	72.38	73.92	72.38	73.52	73.52	389,900
Jan 10, 2019	70.70	72.58	70.67	72.53	72.53	330,100
Jan 09, 2019	70.35	71.30	70.24	70.92	70.92	464,300
Jan 08, 2019	71.11	71.11	69.70	70.07	70.07	413,300
Jan 07, 2019	69.29	71.04	68.86	70.26	70.26	400,800
Jan 04, 2019	68.05	69.84	67.50	69.15	69.15	530,900
Jan 03, 2019	68.82	69.05	66.50	66.59	66.59	496,500
Jan 02, 2019	67.77	69.75	67.45	69.55	69.55	392,300
Dec 31, 2018	68.60	69.11	67.66	68.95	68.95	430,000
Dec 28, 2018	68.17	69.39	67.73	68.24	68.24	432,400
Dec 27, 2018	65.61	67.99	65.21	67.99	67.99	465,800
Dec 26, 2018	63.45	66.93	62.69	66.91	66.91	581,800
Dec 24, 2018	64.97	65.48	63.24	63.25	63.25	208,500
Dec 21, 2018	67.61	67.97	65.31	65.56	65.56	910,100
Dec 20, 2018	68.56	69.31	66.76	67.54	67.54	427,000
Dec 19, 2018	70.23	71.13	68.32	68.74	68.74	567,100
Dec 18, 2018	70.76	71.86	70.08	70.41	70.41	595,800
Dec 17, 2018	70.36	72.03	69.12	69.89	69.89	676,500
Dec 14, 2018	70.23	71.64	70.08	70.41	70.41	394,700
Dec 13, 2018	72.51	73.51	71.28	71.34	71.34	646,300
Dec 12, 2018	72.25	73.11	71.73	71.96	71.96	624,400
Dec 11, 2018	72.57	73.30	70.28	70.88	70.88	609,600
Dec 10, 2018	71.62	72.45	70.74	71.50	71.50	721,600
Dec 07, 2018	74.50	75.08	71.36	71.72	71.72	710,000
Dec 06, 2018	73.97	75.07	73.41	74.69	74.69	951,600
Dec 04, 2018	78.15	78.15	75.39	75.41	75.41	602,700
Dec 03, 2018	78.35	79.13	77.72	78.40	78.40	680,400
Nov 30, 2018	76.21	77.25	76.00	76.97	76.97	775,700
Nov 29, 2018	75.54	77.45	75.54	76.47	76.47	764,500
Nov 28, 2018	73.74	75.51	73.11	75.35	75.35	798,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...