Arrow Electronics, Inc. (ARW)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
126.78+1.56 (+1.25%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 26, 2021 | 124.94 | 126.44 | 122.94 | 123.97 | 123.97 | 241,600 |
| Nov. 24, 2021 | 129.97 | 129.97 | 127.54 | 128.67 | 128.67 | 413,100 |
| Nov. 23, 2021 | 127.51 | 130.00 | 126.59 | 129.60 | 129.60 | 502,800 |
| Nov. 22, 2021 | 127.01 | 129.50 | 126.77 | 127.90 | 127.90 | 300,100 |
| Nov. 19, 2021 | 126.38 | 127.44 | 125.54 | 126.22 | 126.22 | 391,100 |
| Nov. 18, 2021 | 125.53 | 126.96 | 123.71 | 126.78 | 126.78 | 351,000 |
| Nov. 17, 2021 | 126.59 | 126.59 | 124.55 | 125.22 | 125.22 | 438,700 |
| Nov. 16, 2021 | 126.29 | 128.32 | 125.80 | 127.37 | 127.37 | 454,000 |
| Nov. 15, 2021 | 125.20 | 126.25 | 124.18 | 125.95 | 125.95 | 384,400 |
| Nov. 12, 2021 | 124.10 | 125.67 | 123.27 | 124.90 | 124.90 | 323,100 |
| Nov. 11, 2021 | 121.72 | 124.06 | 121.67 | 123.55 | 123.55 | 370,500 |
| Nov. 10, 2021 | 119.41 | 122.20 | 119.19 | 121.36 | 121.36 | 348,400 |
| Nov. 09, 2021 | 120.68 | 121.39 | 119.67 | 119.98 | 119.98 | 246,100 |
| Nov. 08, 2021 | 122.40 | 122.56 | 120.44 | 121.03 | 121.03 | 353,200 |
| Nov. 05, 2021 | 120.35 | 122.58 | 119.28 | 122.19 | 122.19 | 320,500 |
| Nov. 04, 2021 | 120.26 | 122.37 | 118.01 | 118.95 | 118.95 | 541,400 |
| Nov. 03, 2021 | 117.09 | 119.52 | 116.77 | 118.83 | 118.83 | 464,300 |
| Nov. 02, 2021 | 118.30 | 119.54 | 117.02 | 117.32 | 117.32 | 424,300 |
| Nov. 01, 2021 | 116.09 | 119.07 | 116.02 | 118.35 | 118.35 | 282,600 |
| Oct. 29, 2021 | 115.16 | 117.27 | 114.98 | 115.75 | 115.75 | 480,400 |
| Oct. 28, 2021 | 112.88 | 115.50 | 112.81 | 115.49 | 115.49 | 355,000 |
| Oct. 27, 2021 | 116.79 | 116.79 | 112.32 | 112.78 | 112.78 | 576,200 |
| Oct. 26, 2021 | 121.05 | 121.05 | 116.96 | 116.98 | 116.98 | 420,600 |
| Oct. 25, 2021 | 120.58 | 121.87 | 120.01 | 120.40 | 120.40 | 247,100 |
| Oct. 22, 2021 | 120.07 | 122.14 | 119.90 | 120.13 | 120.13 | 286,700 |
| Oct. 21, 2021 | 118.60 | 120.19 | 117.87 | 120.07 | 120.07 | 284,800 |
| Oct. 20, 2021 | 118.62 | 119.82 | 118.32 | 119.21 | 119.21 | 209,000 |
| Oct. 19, 2021 | 119.01 | 119.20 | 118.12 | 118.68 | 118.68 | 316,400 |
| Oct. 18, 2021 | 117.42 | 119.05 | 116.53 | 118.34 | 118.34 | 241,500 |
| Oct. 15, 2021 | 119.44 | 120.24 | 117.73 | 117.93 | 117.93 | 375,400 |
| Oct. 14, 2021 | 115.28 | 119.22 | 115.28 | 118.84 | 118.84 | 236,400 |
| Oct. 13, 2021 | 115.53 | 116.17 | 114.11 | 114.24 | 114.24 | 400,200 |
| Oct. 12, 2021 | 117.52 | 117.52 | 115.34 | 115.69 | 115.69 | 387,700 |
| Oct. 11, 2021 | 117.39 | 118.93 | 117.02 | 117.13 | 117.13 | 251,400 |
| Oct. 08, 2021 | 117.95 | 118.66 | 116.98 | 117.34 | 117.34 | 362,600 |
| Oct. 07, 2021 | 116.40 | 118.40 | 115.97 | 117.26 | 117.26 | 641,300 |
| Oct. 06, 2021 | 114.58 | 115.98 | 112.72 | 114.89 | 114.89 | 390,100 |
| Oct. 05, 2021 | 115.60 | 116.99 | 114.91 | 115.98 | 115.98 | 466,400 |
| Oct. 04, 2021 | 115.12 | 116.01 | 114.46 | 114.86 | 114.86 | 514,000 |
| Oct. 01, 2021 | 113.03 | 115.89 | 112.00 | 115.00 | 115.00 | 504,500 |
| Sep. 30, 2021 | 114.97 | 115.53 | 112.26 | 112.29 | 112.29 | 566,900 |
| Sep. 29, 2021 | 115.28 | 115.80 | 113.36 | 114.39 | 114.39 | 471,400 |
| Sep. 28, 2021 | 114.40 | 115.90 | 113.88 | 114.98 | 114.98 | 478,000 |
| Sep. 27, 2021 | 113.56 | 115.89 | 113.11 | 115.47 | 115.47 | 715,300 |
| Sep. 24, 2021 | 112.15 | 114.72 | 112.15 | 113.65 | 113.65 | 434,600 |
| Sep. 23, 2021 | 112.30 | 114.39 | 112.00 | 113.02 | 113.02 | 420,300 |
| Sep. 22, 2021 | 110.87 | 112.56 | 110.77 | 111.28 | 111.28 | 426,900 |
| Sep. 21, 2021 | 111.70 | 111.70 | 109.14 | 109.81 | 109.81 | 564,300 |
| Sep. 20, 2021 | 111.30 | 111.47 | 108.76 | 110.52 | 110.52 | 646,100 |
| Sep. 17, 2021 | 115.26 | 115.69 | 112.64 | 113.23 | 113.23 | 1,878,900 |
| Sep. 16, 2021 | 113.87 | 116.12 | 113.81 | 115.31 | 115.31 | 524,600 |
| Sep. 15, 2021 | 112.33 | 114.33 | 111.86 | 114.11 | 114.11 | 470,000 |
| Sep. 14, 2021 | 114.63 | 114.98 | 112.10 | 112.23 | 112.23 | 342,900 |
| Sep. 13, 2021 | 115.50 | 115.55 | 113.61 | 114.58 | 114.58 | 431,200 |
| Sep. 10, 2021 | 115.70 | 116.56 | 114.48 | 114.71 | 114.71 | 394,500 |
| Sep. 09, 2021 | 114.90 | 116.26 | 114.90 | 115.33 | 115.33 | 363,000 |
| Sep. 08, 2021 | 115.33 | 115.82 | 114.32 | 115.03 | 115.03 | 407,300 |
| Sep. 07, 2021 | 116.69 | 117.63 | 115.89 | 115.93 | 115.93 | 446,800 |
| Sep. 03, 2021 | 118.86 | 119.54 | 117.34 | 117.43 | 117.43 | 335,600 |
| Sep. 02, 2021 | 118.73 | 119.55 | 118.15 | 118.87 | 118.87 | 394,200 |
| Sep. 01, 2021 | 121.47 | 121.47 | 118.30 | 118.38 | 118.38 | 592,500 |
| Aug. 31, 2021 | 122.82 | 123.10 | 121.13 | 121.22 | 121.22 | 549,100 |
| Aug. 30, 2021 | 123.00 | 123.55 | 122.39 | 122.87 | 122.87 | 317,100 |
| Aug. 27, 2021 | 120.86 | 123.58 | 120.86 | 122.68 | 122.68 | 470,500 |
| Aug. 26, 2021 | 120.31 | 121.47 | 120.01 | 120.77 | 120.77 | 337,400 |
| Aug. 25, 2021 | 120.20 | 121.77 | 119.65 | 120.57 | 120.57 | 340,700 |
| Aug. 24, 2021 | 119.02 | 120.44 | 118.90 | 119.80 | 119.80 | 317,700 |
| Aug. 23, 2021 | 118.89 | 119.26 | 117.05 | 118.81 | 118.81 | 568,700 |
| Aug. 20, 2021 | 116.22 | 118.86 | 115.92 | 118.54 | 118.54 | 575,400 |
| Aug. 19, 2021 | 115.82 | 116.89 | 115.12 | 116.33 | 116.33 | 438,700 |
| Aug. 18, 2021 | 117.22 | 119.33 | 116.63 | 117.42 | 117.42 | 482,200 |
| Aug. 17, 2021 | 116.48 | 117.79 | 115.89 | 117.65 | 117.65 | 339,000 |
| Aug. 16, 2021 | 115.84 | 117.80 | 115.04 | 117.68 | 117.68 | 340,100 |
| Aug. 13, 2021 | 117.40 | 118.01 | 116.16 | 116.48 | 116.48 | 383,500 |
| Aug. 12, 2021 | 119.69 | 119.73 | 117.54 | 117.78 | 117.78 | 424,000 |
| Aug. 11, 2021 | 117.86 | 119.18 | 117.25 | 119.14 | 119.14 | 265,300 |
| Aug. 10, 2021 | 118.20 | 118.42 | 117.11 | 117.77 | 117.77 | 263,100 |
| Aug. 09, 2021 | 118.54 | 119.09 | 117.51 | 118.44 | 118.44 | 421,000 |
| Aug. 06, 2021 | 119.36 | 119.75 | 117.74 | 118.52 | 118.52 | 391,100 |
| Aug. 05, 2021 | 119.56 | 119.76 | 115.86 | 117.79 | 117.79 | 535,400 |
| Aug. 04, 2021 | 119.54 | 120.28 | 118.51 | 119.24 | 119.24 | 273,900 |
| Aug. 03, 2021 | 118.32 | 120.11 | 116.46 | 119.96 | 119.96 | 331,500 |
| Aug. 02, 2021 | 119.36 | 120.58 | 117.75 | 117.79 | 117.79 | 339,200 |
| Jul. 30, 2021 | 117.38 | 119.17 | 117.37 | 118.57 | 118.57 | 307,400 |
| Jul. 29, 2021 | 116.95 | 118.72 | 116.70 | 118.19 | 118.19 | 300,100 |
| Jul. 28, 2021 | 115.05 | 116.57 | 113.60 | 115.95 | 115.95 | 358,800 |
| Jul. 27, 2021 | 114.04 | 114.86 | 112.91 | 114.80 | 114.80 | 333,800 |
| Jul. 26, 2021 | 114.06 | 115.77 | 114.06 | 114.81 | 114.81 | 327,900 |
| Jul. 23, 2021 | 112.75 | 114.24 | 112.40 | 113.86 | 113.86 | 190,800 |
| Jul. 22, 2021 | 113.72 | 113.85 | 111.92 | 112.23 | 112.23 | 268,700 |
| Jul. 21, 2021 | 112.37 | 114.88 | 112.37 | 114.18 | 114.18 | 468,100 |
| Jul. 20, 2021 | 108.58 | 111.96 | 108.28 | 111.19 | 111.19 | 526,100 |
| Jul. 19, 2021 | 107.59 | 109.17 | 107.11 | 108.54 | 108.54 | 441,200 |
| Jul. 16, 2021 | 112.45 | 113.13 | 109.80 | 109.85 | 109.85 | 312,000 |
| Jul. 15, 2021 | 111.67 | 112.51 | 110.66 | 111.60 | 111.60 | 369,100 |
| Jul. 14, 2021 | 113.00 | 114.28 | 112.05 | 112.52 | 112.52 | 341,500 |
| Jul. 13, 2021 | 112.58 | 112.96 | 111.81 | 112.18 | 112.18 | 351,900 |
| Jul. 12, 2021 | 113.34 | 113.73 | 112.59 | 113.13 | 113.13 | 398,700 |
| Jul. 09, 2021 | 111.98 | 114.14 | 111.81 | 113.38 | 113.38 | 317,500 |
| Jul. 08, 2021 | 111.11 | 112.82 | 110.05 | 110.94 | 110.94 | 449,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
