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 (%)
Jun 30, 2020 67.31 69.05 67.14 68.69 448,127 +1.27(+1.88%)
Jun 29, 2020 66.00 68.16 65.80 67.42 550,645 +2.26(+3.47%)
Jun 26, 2020 64.93 65.81 64.23 65.16 1,069,700 -0.20(-0.31%)
Jun 25, 2020 64.18 65.46 63.65 65.36 624,795 +0.55(+0.85%)
Jun 24, 2020 66.68 67.04 64.65 64.81 502,003 -2.59(-3.84%)
Jun 23, 2020 68.58 68.71 67.27 67.40 611,378 -0.13(-0.19%)
Jun 22, 2020 65.82 67.56 64.89 67.53 674,140 +1.29(+1.95%)
Jun 19, 2020 66.33 67.88 65.59 66.24 1,128,400 +0.45(+0.68%)
Jun 18, 2020 66.07 67.18 65.51 65.79 485,471 -0.84(-1.26%)
Jun 17, 2020 67.62 67.62 65.98 66.63 696,607 -0.99(-1.46%)
Jun 16, 2020 69.21 69.78 66.77 67.62 877,560 +1.05(+1.58%)
Jun 15, 2020 64.36 67.48 63.28 66.57 823,947 +0.37(+0.56%)
Jun 12, 2020 67.83 68.32 64.07 66.20 710,400 +0.81(+1.24%)
Jun 11, 2020 68.91 69.19 65.33 65.39 575,314 -6.36(-8.86%)
Jun 10, 2020 74.66 74.66 71.67 71.75 686,977 -2.67(-3.59%)
Jun 09, 2020 75.83 75.92 74.40 74.42 630,872 -2.78(-3.60%)
Jun 08, 2020 76.47 77.71 76.18 77.20 543,489 +1.12(+1.47%)
Jun 05, 2020 76.79 77.43 76.02 76.08 548,400 +2.29(+3.10%)
Jun 04, 2020 72.53 74.00 72.21 73.79 647,292 +0.26(+0.35%)
Jun 03, 2020 71.49 73.75 71.49 73.53 426,014 +2.98(+4.22%)
Jun 02, 2020 70.66 70.84 69.78 70.55 438,000 +0.91(+1.31%)
Jun 01, 2020 68.98 70.43 68.47 69.64 452,987 +0.56(+0.81%)
May 29, 2020 67.54 69.33 67.03 69.08 1,004,100 +1.24(+1.83%)
May 28, 2020 71.29 71.51 67.63 67.84 992,601 -3.21(-4.52%)
May 27, 2020 71.46 72.11 69.91 71.05 729,386 +0.73(+1.04%)
May 26, 2020 68.99 71.28 68.95 70.32 1,086,036 +3.81(+5.73%)
May 22, 2020 67.03 67.03 65.89 66.51 441,500 -0.68(-1.01%)
May 21, 2020 67.56 68.34 67.05 67.19 737,560 -0.59(-0.87%)
May 20, 2020 66.81 68.34 66.71 67.78 621,824 +2.00(+3.04%)
May 19, 2020 65.59 67.45 65.39 65.78 989,447 -0.16(-0.24%)
May 18, 2020 64.10 66.36 63.91 65.94 930,746 +4.28(+6.94%)
May 15, 2020 60.61 62.05 60.46 61.66 527,100 +0.23(+0.37%)
May 14, 2020 59.22 61.66 58.16 61.43 662,802 +0.95(+1.57%)
May 13, 2020 61.44 61.98 59.77 60.48 991,855 -1.29(-2.09%)
May 12, 2020 64.14 64.55 61.76 61.77 756,624 -2.47(-3.84%)
May 11, 2020 64.49 65.22 63.25 64.24 783,503 -1.22(-1.86%)
May 08, 2020 63.10 65.63 63.04 65.46 1,010,000 +3.32(+5.34%)
May 07, 2020 62.02 62.97 61.69 62.14 417,968 +1.60(+2.64%)
May 06, 2020 62.02 62.35 60.41 60.54 528,625 -0.85(-1.38%)
May 05, 2020 61.96 64.14 61.34 61.39 495,309 +0.36(+0.59%)
May 04, 2020 61.34 63.26 59.77 61.03 637,590 -1.36(-2.18%)
May 01, 2020 61.80 62.97 60.07 62.39 1,136,300 -0.53(-0.84%)
Apr 30, 2020 61.04 65.04 61.02 62.92 1,207,944 +0.91(+1.47%)
Apr 29, 2020 59.93 62.68 59.52 62.01 693,971 +2.86(+4.84%)
Apr 28, 2020 61.55 61.92 58.55 59.15 827,977 +0.44(+0.75%)
Apr 27, 2020 55.65 59.38 55.52 58.71 831,463 +3.51(+6.36%)
Apr 24, 2020 54.70 55.61 53.66 55.20 1,059,300 +1.55(+2.89%)
Apr 23, 2020 53.85 55.06 53.57 53.65 430,675 +0.44(+0.83%)
Apr 22, 2020 52.43 53.82 51.90 53.21 665,221 +2.34(+4.60%)
Apr 21, 2020 51.70 52.17 50.47 50.87 855,175 -2.31(-4.34%)
Apr 20, 2020 54.07 54.92 53.16 53.18 593,014 -2.11(-3.82%)
Apr 17, 2020 55.98 57.33 54.97 55.29 603,400 +0.96(+1.77%)
Apr 16, 2020 54.44 54.53 52.69 54.33 478,029 +0.06(+0.11%)
Apr 15, 2020 54.97 56.00 53.25 54.27 505,303 -3.08(-5.37%)
Apr 14, 2020 56.32 59.30 56.32 57.35 378,633 -0.05(-0.09%)
Apr 13, 2020 58.79 58.85 56.44 57.40 378,456 -1.80(-3.04%)
Apr 09, 2020 59.32 60.97 58.75 59.20 629,100 +1.63(+2.83%)
Apr 08, 2020 55.78 57.93 55.14 57.57 572,125 +2.72(+4.96%)
Apr 07, 2020 58.23 60.12 54.65 54.85 928,624 -0.68(-1.22%)
Apr 06, 2020 53.27 55.96 53.05 55.53 621,137 +4.85(+9.57%)
Apr 03, 2020 50.74 52.54 49.64 50.68 553,600 -0.48(-0.94%)
Apr 02, 2020 49.89 52.43 49.55 51.16 692,519 +0.99(+1.97%)
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.