Canada Markets closed

Arrow Electronics, Inc. (ARW)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.78+2.72 (+2.45%)
At close: 04:00PM EDT
113.78 0.00 (0.00%)
After hours: 04:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022111.87114.20111.11113.78113.78623,000
Jun 24, 2022108.55111.76108.36111.06111.06808,900
Jun 23, 2022108.19108.84106.51107.28107.28591,700
Jun 22, 2022107.46109.27107.46108.16108.16536,900
Jun 21, 2022109.31110.29107.91109.30109.30485,400
Jun 17, 2022108.10108.51106.05107.69107.691,260,000
Jun 16, 2022113.45114.01105.34107.06107.061,280,400
Jun 15, 2022115.48117.89114.81116.41116.41633,200
Jun 14, 2022112.97114.97112.74114.04114.04560,000
Jun 13, 2022116.66117.28112.52112.87112.87519,200
Jun 10, 2022120.34121.36119.21119.27119.27567,100
Jun 09, 2022121.41123.67121.27121.81121.81593,700
Jun 08, 2022124.13124.13121.56121.96121.96364,400
Jun 07, 2022121.64124.78121.46124.61124.61456,800
Jun 06, 2022122.81124.68122.42122.84122.84473,700
Jun 03, 2022122.81122.93121.54121.95121.95467,000
Jun 02, 2022120.21123.40119.82123.33123.33834,900
Jun 01, 2022121.19122.02118.82119.85119.85697,500
May 31, 2022120.11123.67118.75120.65120.652,389,700
May 27, 2022119.89121.34119.67121.33121.33541,000
May 26, 2022116.36119.61116.36119.15119.15551,700
May 25, 2022113.15117.11113.15116.35116.35666,500
May 24, 2022117.59118.38112.69114.02114.02685,300
May 23, 2022118.60120.71117.92118.70118.70618,900
May 20, 2022123.55124.11115.75118.32118.32905,000
May 19, 2022122.54124.49122.00122.80122.80614,500
May 18, 2022125.90127.03122.58122.77122.77883,000
May 17, 2022126.58127.94125.14127.42127.42760,600
May 16, 2022124.30125.45122.68124.55124.55752,500
May 13, 2022123.00126.09122.79125.07125.07773,200
May 12, 2022122.67124.06119.82122.15122.15649,800
May 11, 2022123.79127.06123.13123.29123.29682,200
May 10, 2022124.78125.76122.51123.80123.80796,200
May 09, 2022123.99127.91123.86124.74124.74859,600
May 06, 2022127.00127.00123.98124.93124.93859,500
May 05, 2022122.84127.53121.65124.47124.47723,000
May 04, 2022120.79124.71119.34124.65124.65648,800
May 03, 2022120.72121.36118.98120.25120.25807,000
May 02, 2022117.16120.65116.61119.99119.99722,000
Apr 29, 2022118.62121.73117.65117.86117.86819,100
Apr 28, 2022114.85119.69114.26119.35119.35593,700
Apr 27, 2022112.50114.56111.98113.12113.12373,000
Apr 26, 2022113.50114.69111.83112.70112.70387,500
Apr 25, 2022111.71115.09109.94114.59114.59579,100
Apr 22, 2022114.94115.38112.83112.94112.94461,600
Apr 21, 2022115.39117.63115.39115.79115.79448,400
Apr 20, 2022113.22115.22113.22114.57114.57314,900
Apr 19, 2022110.24112.22110.24112.03112.03316,700
Apr 18, 2022108.77110.61108.66109.98109.98221,100
Apr 14, 2022110.32111.24109.03109.07109.07293,400
Apr 13, 2022107.93110.08107.90109.81109.81325,300
Apr 12, 2022110.39111.38107.68107.94107.94574,700
Apr 11, 2022109.50111.13109.18109.26109.26384,600
Apr 08, 2022110.45111.60109.55109.86109.86603,500
Apr 07, 2022112.24113.12110.34111.50111.50703,100
Apr 06, 2022112.56113.12111.36112.40112.40555,800
Apr 05, 2022117.57118.15113.55113.88113.88916,200
Apr 04, 2022117.04118.63116.55118.23118.23609,000
Apr 01, 2022119.44120.00115.80117.12117.12453,500
Mar 31, 2022119.95120.82118.61118.63118.63382,900
Mar 30, 2022122.96123.12120.20120.54120.54371,900
Mar 29, 2022124.57125.54122.56123.24123.24586,100
Mar 28, 2022125.28126.40122.42123.16123.16691,200
Mar 25, 2022126.51127.70125.79126.70126.70357,400
Mar 24, 2022125.35126.34124.38125.97125.97307,700
Mar 23, 2022126.29126.79124.48124.52124.52330,600
Mar 22, 2022127.74128.49126.14127.08127.08543,300
Mar 21, 2022128.10129.08125.59126.97126.97428,600
Mar 18, 2022124.81127.94124.58127.68127.681,012,500
Mar 17, 2022125.14126.86124.59126.58126.58582,600
Mar 16, 2022123.85126.51122.78125.95125.95500,100
Mar 15, 2022120.35122.60120.05122.29122.29431,300
Mar 14, 2022120.34121.88118.56119.98119.98578,700
Mar 11, 2022119.33120.81118.89119.86119.86550,100
Mar 10, 2022116.09118.79116.09118.55118.55402,400
Mar 09, 2022117.03118.72116.06118.19118.19644,200
Mar 08, 2022115.04117.37112.93113.88113.88622,000
Mar 07, 2022117.98118.14114.40114.42114.42574,300
Mar 04, 2022119.18120.34117.78119.02119.02636,800
Mar 03, 2022122.57123.85120.42121.08121.08590,800
Mar 02, 2022118.12123.22118.12122.58122.58410,400
Mar 01, 2022121.27122.39116.85117.45117.45704,300
Feb 28, 2022121.02122.60120.02121.88121.88861,100
Feb 25, 2022121.17124.02120.00123.43123.43763,300
Feb 24, 2022116.16121.44115.91120.71120.71735,500
Feb 23, 2022122.68123.92120.18120.22120.22883,600
Feb 22, 2022123.13124.84120.56121.84121.84819,700
Feb 18, 2022125.00126.15122.81123.74123.74584,000
Feb 17, 2022126.34126.81124.05125.16125.16433,700
Feb 16, 2022126.27128.46125.66127.70127.70392,600
Feb 15, 2022125.50127.32124.54126.97126.97624,000
Feb 14, 2022124.95125.73123.67124.57124.57677,400
Feb 11, 2022127.17128.60123.94124.61124.61737,400
Feb 10, 2022126.20128.76126.07126.72126.72590,200
Feb 09, 2022129.07129.84127.60128.49128.49520,000
Feb 08, 2022127.10128.44126.54127.56127.56526,700
Feb 07, 2022127.04128.18126.42126.93126.93446,200
Feb 04, 2022127.94131.00125.01126.23126.23618,400
Feb 03, 2022131.61131.76126.94127.69127.69559,600
Feb 02, 2022127.67129.96125.77129.15129.15925,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...