Canada markets closed

Arrow Electronics, Inc. (ARW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
130.95+1.61 (+1.24%)
At close: 04:00PM EDT
129.44 -1.51 (-1.15%)
After hours: 04:03PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024131.21131.82129.39130.95130.95244,000
Oct 03, 2024130.24131.03128.98129.34129.34191,600
Oct 02, 2024131.52132.15130.40130.98130.98292,900
Oct 01, 2024132.22132.22129.26131.78131.78416,200
Sept 30, 2024133.62134.50132.48132.83132.83328,800
Sept 27, 2024135.38135.43133.75133.92133.92458,300
Sept 26, 2024132.65134.50132.56134.48134.48407,500
Sept 25, 2024132.23132.79130.28130.88130.88356,500
Sept 24, 2024132.89133.05131.43132.62132.62237,700
Sept 23, 2024132.15132.75131.48132.08132.08301,900
Sept 20, 2024134.98134.98131.07131.64131.641,765,700
Sept 19, 2024131.99134.71131.51133.90133.90463,900
Sept 18, 2024130.31132.62128.99129.57129.57305,600
Sept 17, 2024129.05131.71128.27129.61129.61371,400
Sept 16, 2024124.79127.77124.79127.53127.53347,600
Sept 13, 2024123.68125.35123.65124.35124.35392,100
Sept 12, 2024124.02124.17122.16122.86122.86348,500
Sept 11, 2024124.75125.53122.05124.34124.34289,500
Sept 10, 2024125.61126.68124.35124.96124.96303,200
Sept 09, 2024126.76127.52125.70125.94125.94391,400
Sept 06, 2024128.84129.14126.39126.47126.47318,000
Sept 05, 2024128.66130.16128.13129.02129.02364,800
Sept 04, 2024128.45129.57128.25128.99128.99313,600
Sept 03, 2024134.15134.15128.56128.87128.87461,900
Aug 30, 2024135.94136.59134.20135.08135.08558,600
Aug 29, 2024134.29136.93134.01135.10135.10319,700
Aug 28, 2024133.70134.61132.66133.61133.61368,000
Aug 27, 2024132.77134.40132.49133.79133.79257,700
Aug 26, 2024133.81134.72133.35133.48133.48352,700
Aug 23, 2024131.54133.87130.95133.18133.18246,000
Aug 22, 2024131.95132.07130.43130.62130.62300,600
Aug 21, 2024129.87132.17129.40131.84131.84339,000
Aug 20, 2024130.84130.99128.89128.98128.98204,800
Aug 19, 2024129.77131.36129.77131.18131.18257,900
Aug 16, 2024129.77130.81128.75129.28129.28496,100
Aug 15, 2024127.85130.26127.61129.85129.85326,700
Aug 14, 2024128.20128.40125.39126.38126.38246,500
Aug 13, 2024126.06127.50125.85127.46127.46306,400
Aug 12, 2024127.22127.22124.35125.96125.96282,600
Aug 09, 2024127.22127.57125.79126.98126.98189,300
Aug 08, 2024124.02127.85124.02127.58127.58242,000
Aug 07, 2024125.92126.58122.64122.86122.86320,300
Aug 06, 2024124.90127.88124.08124.71124.71446,400
Aug 05, 2024122.32127.05120.47124.88124.88728,800
Aug 02, 2024126.00127.66122.79125.76125.76850,900
Aug 01, 2024131.70134.33123.14128.94128.941,304,600
Jul 31, 2024124.41126.34122.89123.69123.69547,100
Jul 30, 2024124.08124.95122.20123.54123.54516,600
Jul 29, 2024123.00124.79122.65124.08124.08376,000
Jul 26, 2024122.24123.30122.05122.65122.65230,400
Jul 25, 2024119.95122.44119.26120.22120.22305,800
Jul 24, 2024121.15122.79120.41120.47120.47356,200
Jul 23, 2024124.44125.02121.63121.69121.69460,900
Jul 22, 2024122.63125.60121.50125.30125.30276,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...