Canada markets close in 5 hours 50 minutes

Arrow Electronics, Inc. (ARW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
121.54-0.53 (-0.43%)
As of 10:09AM EDT. Market open.
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2024122.63122.55121.53121.54121.548,865
Jul 19, 2024123.57124.63121.36122.07122.07216,600
Jul 18, 2024125.83127.09123.26123.70123.70528,800
Jul 17, 2024125.53127.22125.53125.98125.98610,500
Jul 16, 2024123.39126.68122.74126.67126.67476,200
Jul 15, 2024122.70122.88120.86122.59122.59709,000
Jul 12, 2024122.88123.67121.65123.09123.09297,000
Jul 11, 2024121.69123.26121.69122.03122.03255,000
Jul 10, 2024118.11120.59117.86120.43120.43394,100
Jul 09, 2024118.88118.88116.80117.29117.29255,100
Jul 08, 2024118.50119.28117.54118.77118.77375,900
Jul 05, 2024118.96119.82116.83117.43117.43820,000
Jul 03, 2024120.00120.32117.70119.58119.58168,100
Jul 02, 2024118.97119.83118.41119.39119.39297,400
Jul 01, 2024121.00121.95118.68119.27119.27318,600
Jun 28, 2024121.17121.93119.65120.76120.76599,200
Jun 27, 2024122.45122.45120.12120.46120.46532,000
Jun 26, 2024122.71122.71121.25122.10122.10428,600
Jun 25, 2024125.35125.35122.07123.05123.05546,000
Jun 24, 2024126.13127.18125.16125.59125.59402,100
Jun 21, 2024126.45128.04125.45126.77126.771,990,200
Jun 20, 2024126.01127.21125.61126.45126.45459,200
Jun 18, 2024130.06130.06124.18125.79125.79949,000
Jun 17, 2024128.62130.61128.59130.06130.06454,900
Jun 14, 2024130.89131.00128.71128.84128.84455,100
Jun 13, 2024133.21133.93130.51132.28132.28385,800
Jun 12, 2024134.45134.45132.53133.47133.47556,400
Jun 11, 2024132.47132.62130.47132.49132.49451,000
Jun 10, 2024129.84133.77129.84132.83132.83505,100
Jun 07, 2024131.23131.79129.78131.69131.69533,600
Jun 06, 2024132.29132.33130.75131.92131.92327,600
Jun 05, 2024130.45133.00129.83132.67132.67406,700
Jun 04, 2024131.70131.70129.22129.78129.78293,300
Jun 03, 2024132.98132.98130.69132.49132.49255,100
May 31, 2024130.72131.42129.62131.31131.31484,400
May 30, 2024128.83131.08128.34130.55130.55323,100
May 29, 2024128.58129.01127.48128.55128.55290,500
May 28, 2024131.85132.75129.79130.22130.22319,600
May 24, 2024131.21131.98130.63131.52131.52220,400
May 23, 2024134.39134.39130.33130.44130.44254,800
May 22, 2024132.13133.64131.90133.63133.63428,700
May 21, 2024131.71132.25131.22132.01132.01334,000
May 20, 2024132.33133.44131.78132.98132.98400,600
May 17, 2024130.03131.74129.52131.53131.53432,800
May 16, 2024129.98131.00129.54129.77129.77283,100
May 15, 2024129.68130.44129.03129.98129.98339,600
May 14, 2024129.29129.45127.47129.01129.01389,800
May 13, 2024127.22128.78127.22128.64128.64376,000
May 10, 2024125.86126.69125.67126.43126.43378,200
May 09, 2024127.76127.76124.99125.59125.59496,500
May 08, 2024126.75128.20126.65127.49127.49323,800
May 07, 2024127.48128.73127.00127.02127.02509,600
May 06, 2024125.84127.94125.72127.14127.14617,500
May 03, 2024123.32125.14121.27124.89124.89542,300
May 02, 2024123.25123.25119.06122.71122.71818,600
May 01, 2024125.46127.49124.46124.85124.85842,000
Apr 30, 2024127.89129.06127.19127.67127.67954,100
Apr 29, 2024128.83129.84128.41128.78128.78484,800
Apr 26, 2024127.83129.01127.19128.58128.58422,700
Apr 25, 2024127.13128.62126.40127.81127.81284,500
Apr 24, 2024126.19128.66125.55127.58127.58403,600
Apr 23, 2024123.01125.70123.01125.02125.02257,800
Apr 22, 2024122.87124.44122.18123.28123.28210,900
Apr 19, 2024121.46122.89120.86121.71121.71305,800
Apr 18, 2024122.57122.84121.88122.04122.04255,300
Apr 17, 2024124.25124.84121.92121.96121.96254,200
Apr 16, 2024123.52124.19122.17123.42123.42609,000
Apr 15, 2024124.54125.37122.76123.40123.40414,200
Apr 12, 2024126.68127.01124.05124.25124.25624,600
Apr 11, 2024127.03127.78125.65127.73127.73623,400
Apr 10, 2024126.58127.20125.98126.28126.28279,700
Apr 09, 2024128.11129.13127.38129.02129.02327,300
Apr 08, 2024128.25128.93127.43127.51127.51231,300
Apr 05, 2024126.85127.59126.38127.44127.44262,300
Apr 04, 2024130.99130.99126.70126.92126.92389,900
Apr 03, 2024127.71129.39126.71129.20129.20480,400
Apr 02, 2024128.11128.76126.57127.38127.38330,700
Apr 01, 2024130.00130.00128.22129.03129.03280,100
Mar 28, 2024129.89130.50128.84129.46129.46702,500
Mar 27, 2024126.57130.20126.57130.11130.11705,900
Mar 26, 2024125.95126.94125.51126.09126.09631,000
Mar 25, 2024121.82126.15121.82125.43125.43659,800
Mar 22, 2024122.27122.41121.31122.20122.20306,400
Mar 21, 2024119.99122.63119.55122.22122.22496,900
Mar 20, 2024118.57119.06117.86118.83118.83356,100
Mar 19, 2024116.93118.67116.48118.17118.17373,200
Mar 18, 2024120.95121.01117.55117.58117.58404,200
Mar 15, 2024120.85122.28120.27120.36120.361,403,200
Mar 14, 2024123.05123.56121.12121.85121.85521,200
Mar 13, 2024122.96124.79122.77123.21123.21688,700
Mar 12, 2024121.27123.33120.39123.08123.08528,000
Mar 11, 2024119.53121.05118.62120.87120.87442,100
Mar 08, 2024120.73121.36119.78120.03120.03282,900
Mar 07, 2024120.71121.57119.99120.36120.36346,700
Mar 06, 2024119.96120.66118.60120.58120.58422,800
Mar 05, 2024120.00121.26118.77118.86118.86484,900
Mar 04, 2024120.69121.49120.07120.61120.61472,400
Mar 01, 2024117.93120.99117.87120.19120.19576,500
Feb 29, 2024117.80118.11116.14117.50117.50721,700
Feb 28, 2024115.41116.88115.38116.82116.82426,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...