Mail

ARW - Arrow Electronics, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 24, 2020	75.84	76.07	74.73	75.05	75.05	527,600
Feb 21, 2020	79.44	79.50	77.75	77.99	77.99	730,900
Feb 20, 2020	78.98	80.30	78.87	80.00	80.00	541,900
Feb 19, 2020	78.86	79.39	78.81	79.22	79.22	587,200
Feb 18, 2020	78.63	79.01	78.20	78.60	78.60	592,800
Feb 14, 2020	79.36	79.51	78.60	79.19	79.19	374,700
Feb 13, 2020	79.77	79.93	78.41	79.21	79.21	440,700
Feb 12, 2020	78.59	80.45	78.59	80.34	80.34	656,700
Feb 11, 2020	77.51	78.35	77.46	77.97	77.97	497,500
Feb 10, 2020	76.78	77.72	76.47	77.11	77.11	627,000
Feb 07, 2020	78.66	78.66	77.22	77.27	77.27	870,800
Feb 06, 2020	79.01	83.46	78.74	79.42	79.42	918,900
Feb 05, 2020	77.55	79.01	76.37	78.30	78.30	641,200
Feb 04, 2020	76.71	77.03	75.99	76.74	76.74	906,500
Feb 03, 2020	76.21	76.83	75.52	75.60	75.60	578,300
Jan 31, 2020	78.20	78.88	75.52	75.94	75.94	597,400
Jan 30, 2020	78.34	78.87	77.61	78.58	78.58	561,500
Jan 29, 2020	79.98	80.40	79.09	79.12	79.12	383,300
Jan 28, 2020	79.78	80.04	79.01	79.76	79.76	543,800
Jan 27, 2020	80.19	80.27	79.14	79.30	79.30	442,600
Jan 24, 2020	82.66	82.84	81.18	81.52	81.52	344,300
Jan 23, 2020	81.77	82.56	80.93	82.12	82.12	681,100
Jan 22, 2020	82.23	82.44	81.66	81.99	81.99	505,000
Jan 21, 2020	81.87	82.90	81.61	81.73	81.73	771,700
Jan 17, 2020	84.36	84.36	82.06	82.32	82.32	798,200
Jan 16, 2020	84.41	84.93	83.70	84.15	84.15	477,400
Jan 15, 2020	84.09	84.97	83.56	83.97	83.97	415,100
Jan 14, 2020	84.70	85.18	84.07	84.15	84.15	575,700
Jan 13, 2020	83.52	84.88	83.52	84.88	84.88	339,700
Jan 10, 2020	85.26	85.66	84.09	84.47	84.47	473,100
Jan 09, 2020	84.61	84.86	84.02	84.75	84.75	398,000
Jan 08, 2020	84.86	85.33	83.63	84.19	84.19	768,800
Jan 07, 2020	83.42	85.27	82.59	85.01	85.01	630,600
Jan 06, 2020	83.84	84.08	83.19	83.19	83.19	582,300
Jan 03, 2020	84.69	85.01	84.17	84.65	84.65	343,400
Jan 02, 2020	85.64	85.80	84.42	85.79	85.79	330,800
Dec 31, 2019	84.20	85.20	84.20	84.74	84.74	374,100
Dec 30, 2019	84.63	84.98	84.19	84.41	84.41	310,600
Dec 27, 2019	85.11	85.26	84.44	84.52	84.52	285,000
Dec 26, 2019	84.62	84.85	84.40	84.78	84.78	188,300
Dec 24, 2019	84.69	84.98	84.40	84.46	84.46	155,500
Dec 23, 2019	84.97	85.29	84.44	84.74	84.74	492,400
Dec 20, 2019	84.53	85.28	84.53	84.76	84.76	1,176,100
Dec 19, 2019	84.11	84.90	83.73	84.43	84.43	654,000
Dec 18, 2019	84.69	84.69	83.95	84.09	84.09	584,600
Dec 17, 2019	85.49	85.49	84.38	84.61	84.61	495,700
Dec 16, 2019	84.75	85.39	84.36	84.99	84.99	440,100
Dec 13, 2019	85.13	85.65	84.13	84.45	84.45	614,900
Dec 12, 2019	83.05	85.17	82.96	85.12	85.12	535,000
Dec 11, 2019	82.55	83.44	82.34	83.29	83.29	401,400
Dec 10, 2019	82.13	82.88	81.71	82.50	82.50	475,100
Dec 09, 2019	82.25	82.54	81.94	82.18	82.18	574,100
Dec 06, 2019	82.01	82.83	81.87	82.35	82.35	340,700
Dec 05, 2019	80.89	81.54	80.89	81.16	81.16	358,300
Dec 04, 2019	80.05	81.34	79.76	80.50	80.50	578,500
Dec 03, 2019	79.00	79.47	78.19	79.41	79.41	494,800
Dec 02, 2019	79.72	80.22	79.33	79.85	79.85	694,000
Nov 29, 2019	80.15	80.80	79.59	79.64	79.64	283,500
Nov 27, 2019	80.39	80.58	79.85	80.56	80.56	440,100
Nov 26, 2019	80.56	80.91	79.85	80.15	80.15	931,700
Nov 25, 2019	79.58	80.70	79.36	80.54	80.54	474,600
Nov 22, 2019	79.58	79.97	79.25	79.30	79.30	336,200
Nov 21, 2019	78.89	79.48	78.54	79.28	79.28	538,000
Nov 20, 2019	79.02	79.57	78.31	78.84	78.84	547,800
Nov 19, 2019	79.87	80.22	78.70	79.25	79.25	646,400
Nov 18, 2019	79.92	79.92	78.77	79.45	79.45	989,200
Nov 15, 2019	80.45	80.98	79.91	80.07	80.07	606,000
Nov 14, 2019	80.09	80.28	79.56	80.01	80.01	575,900
Nov 13, 2019	79.98	80.54	79.85	80.12	80.12	442,000
Nov 12, 2019	81.33	81.77	80.57	80.60	80.60	365,500
Nov 11, 2019	81.23	81.75	81.11	81.24	81.24	372,200
Nov 08, 2019	80.00	82.11	80.00	81.73	81.73	401,400
Nov 07, 2019	82.77	83.26	81.48	81.79	81.79	642,700
Nov 06, 2019	82.58	82.76	81.75	82.04	82.04	790,900
Nov 05, 2019	82.34	83.43	81.92	82.58	82.58	734,400
Nov 04, 2019	81.94	82.33	81.18	81.89	81.89	607,400
Nov 01, 2019	79.71	81.69	79.48	81.08	81.08	749,800
Oct 31, 2019	78.61	80.00	78.14	79.28	79.28	906,400
Oct 30, 2019	78.43	78.49	77.37	78.20	78.20	349,500
Oct 29, 2019	77.18	78.55	77.18	78.29	78.29	610,500
Oct 28, 2019	77.76	78.68	77.18	77.63	77.63	384,500
Oct 25, 2019	76.10	77.64	75.25	77.17	77.17	429,400
Oct 24, 2019	77.18	77.36	75.83	76.19	76.19	396,100
Oct 23, 2019	76.03	76.95	75.54	76.58	76.58	424,800
Oct 22, 2019	76.15	76.77	75.31	76.35	76.35	355,200
Oct 21, 2019	76.24	76.75	75.69	76.12	76.12	323,200
Oct 18, 2019	75.91	76.17	75.47	75.64	75.64	403,200
Oct 17, 2019	76.09	76.19	75.38	76.05	76.05	403,200
Oct 16, 2019	75.00	76.81	75.00	75.64	75.64	524,600
Oct 15, 2019	74.43	75.60	74.05	74.90	74.90	1,303,400
Oct 14, 2019	74.06	74.33	73.54	73.89	73.89	542,200
Oct 11, 2019	74.32	75.61	74.16	74.22	74.22	515,000
Oct 10, 2019	72.32	73.44	72.22	73.16	73.16	534,300
Oct 09, 2019	72.16	72.67	71.78	72.19	72.19	403,600
Oct 08, 2019	72.18	72.32	71.27	71.32	71.32	524,300
Oct 07, 2019	74.04	74.34	72.71	72.72	72.72	1,011,300
Oct 04, 2019	72.87	74.37	71.32	74.33	74.33	923,300
Oct 03, 2019	72.51	72.95	71.33	72.84	72.84	1,330,500
Oct 02, 2019	72.33	72.99	71.51	72.72	72.72	732,000
Oct 01, 2019	75.05	75.85	72.89	72.99	72.99	367,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...