Skip to main content

Arrow Electronics (NY: ARW )

129.46 -0.65 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 105.98 108.91 104.08 108.74 828,059 +2.51(+2.36%)
Nov 29, 2022 105.78 107.45 105.13 106.23 316,295 +0.34(+0.32%)
Nov 28, 2022 108.79 108.81 105.17 105.89 434,975 -4.18(-3.80%)
Nov 25, 2022 110.10 111.04 109.89 110.07 210,079 -0.12(-0.11%)
Nov 23, 2022 109.29 110.82 109.29 110.19 323,209 +0.81(+0.74%)
Nov 22, 2022 109.18 110.25 108.79 109.38 592,594 +0.70(+0.64%)
Nov 21, 2022 107.74 109.53 107.21 108.68 411,960 +0.61(+0.56%)
Nov 18, 2022 108.58 108.69 106.68 108.07 613,060 +0.97(+0.91%)
Nov 17, 2022 107.37 107.99 105.58 107.10 812,506 -2.28(-2.08%)
Nov 16, 2022 110.35 110.71 109.38 109.38 360,717 -1.93(-1.73%)
Nov 15, 2022 111.63 112.57 110.29 111.31 380,578 +1.46(+1.33%)
Nov 14, 2022 109.97 112.23 109.76 109.85 495,903 -0.85(-0.77%)
Nov 11, 2022 109.30 111.91 108.47 110.70 555,817 +1.72(+1.58%)
Nov 10, 2022 107.07 109.02 106.49 108.98 493,434 +5.72(+5.54%)
Nov 09, 2022 104.95 106.20 103.09 103.26 348,784 -2.99(-2.81%)
Nov 08, 2022 104.72 107.85 104.23 106.25 584,397 +1.96(+1.88%)
Nov 07, 2022 104.20 105.00 101.99 104.29 485,351 +0.09(+0.09%)
Nov 04, 2022 102.52 104.44 101.53 104.20 492,348 +3.00(+2.96%)
Nov 03, 2022 98.24 102.26 98.24 101.20 466,402 +0.91(+0.91%)
Nov 02, 2022 102.03 103.89 100.20 100.29 414,228 -2.48(-2.41%)
Nov 01, 2022 102.37 102.91 100.96 102.77 387,983 +1.51(+1.49%)
Oct 31, 2022 101.58 101.92 99.67 101.26 582,692 -1.05(-1.03%)
Oct 28, 2022 99.81 102.41 99.75 102.31 424,686 +2.61(+2.62%)
Oct 27, 2022 100.25 101.78 98.97 99.70 505,425 +0.31(+0.31%)
Oct 26, 2022 98.25 100.82 97.42 99.39 631,778 -0.68(-0.68%)
Oct 25, 2022 98.51 101.15 98.51 100.07 449,991 +1.46(+1.48%)
Oct 24, 2022 98.76 99.82 97.85 98.61 327,589 -0.14(-0.14%)
Oct 21, 2022 96.02 98.80 95.43 98.75 388,542 +3.22(+3.37%)
Oct 20, 2022 96.22 97.77 94.95 95.53 379,804 -0.27(-0.28%)
Oct 19, 2022 95.69 96.78 94.61 95.80 388,506 -0.62(-0.64%)
Oct 18, 2022 97.49 98.01 96.03 96.42 641,278 +0.94(+0.98%)
Oct 17, 2022 95.22 96.00 94.59 95.48 504,708 +2.23(+2.39%)
Oct 14, 2022 96.35 96.35 93.16 93.25 548,371 -2.55(-2.66%)
Oct 13, 2022 90.00 96.58 89.38 95.80 803,465 +4.17(+4.55%)
Oct 12, 2022 92.53 93.38 91.57 91.63 522,910 -0.78(-0.84%)
Oct 11, 2022 94.25 94.69 92.29 92.41 946,871 -2.05(-2.17%)
Oct 10, 2022 95.48 95.58 94.08 94.46 405,201 -1.08(-1.13%)
Oct 07, 2022 96.37 96.51 94.69 95.54 675,576 -1.99(-2.04%)
Oct 06, 2022 97.80 98.61 97.30 97.53 490,893 -0.67(-0.68%)
Oct 05, 2022 96.92 98.67 96.12 98.20 605,694 -0.34(-0.35%)
Oct 04, 2022 96.87 98.63 96.56 98.54 413,506 +3.41(+3.58%)
Oct 03, 2022 93.46 95.82 92.75 95.13 608,609 +2.94(+3.19%)
Sep 30, 2022 93.06 94.74 92.13 92.19 624,997 -0.84(-0.90%)
Sep 29, 2022 92.93 93.24 91.17 93.03 804,950 -1.22(-1.29%)
Sep 28, 2022 92.54 95.03 92.39 94.25 769,720 +1.53(+1.65%)
Sep 27, 2022 93.37 94.18 91.20 92.72 615,848 +0.49(+0.53%)
Sep 26, 2022 92.88 94.36 92.12 92.23 559,335 -1.05(-1.13%)
Sep 23, 2022 92.89 93.72 92.09 93.28 549,972 -1.16(-1.23%)
Sep 22, 2022 95.70 95.83 94.41 94.44 479,081 -1.49(-1.55%)
Sep 21, 2022 97.09 99.41 95.93 95.93 469,889 -0.55(-0.57%)
Sep 20, 2022 96.45 97.08 95.31 96.48 576,891 -0.92(-0.94%)
Sep 19, 2022 95.44 97.75 95.44 97.40 626,224 +1.29(+1.34%)
Sep 16, 2022 96.92 96.95 94.45 96.11 1,769,029 -3.70(-3.71%)
Sep 15, 2022 100.40 101.64 99.41 99.81 757,888 +0.69(+0.70%)
Sep 14, 2022 100.57 100.75 98.39 99.12 828,863 -1.58(-1.57%)
Sep 13, 2022 102.48 103.38 100.40 100.70 418,410 -4.57(-4.34%)
Sep 12, 2022 105.37 106.22 104.75 105.27 496,531 +1.02(+0.98%)
Sep 09, 2022 103.35 104.68 103.02 104.25 322,618 +1.73(+1.69%)
Sep 08, 2022 100.21 102.56 99.50 102.52 499,351 +1.30(+1.28%)
Sep 07, 2022 100.15 101.48 99.42 101.22 448,134 +0.68(+0.68%)
Sep 06, 2022 102.70 103.05 100.08 100.54 518,001 -2.16(-2.10%)
Sep 02, 2022 104.64 105.14 102.40 102.70 364,490 -0.56(-0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.