Arrow Electronics (NY: ARW )

125.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 122.38 125.94 120.10 125.85 364,830 +1.18(+0.95%)
Jan 21, 2022 127.00 127.92 124.54 124.67 313,579 -2.67(-2.10%)
Jan 20, 2022 128.76 130.90 127.16 127.34 330,785 -1.10(-0.86%)
Jan 19, 2022 132.23 132.36 128.22 128.44 516,326 -2.76(-2.10%)
Jan 18, 2022 134.02 134.03 129.93 131.20 2,425,968 -3.76(-2.79%)
Jan 14, 2022 134.96 0 +0.95(+0.71%)
Jan 13, 2022 135.65 136.66 133.75 134.01 329,241 -0.94(-0.70%)
Jan 12, 2022 133.16 135.63 133.16 134.95 411,857 +1.66(+1.25%)
Jan 11, 2022 132.05 133.34 129.98 133.29 353,221 +1.72(+1.31%)
Jan 10, 2022 132.30 132.62 128.79 131.57 480,744 -1.41(-1.06%)
Jan 07, 2022 134.98 135.83 132.65 132.98 286,818 -1.85(-1.37%)
Jan 06, 2022 134.76 135.87 133.38 134.83 427,082 +0.52(+0.39%)
Jan 05, 2022 136.05 137.95 134.29 134.31 483,743 -1.74(-1.28%)
Jan 04, 2022 135.80 137.89 135.44 136.05 330,978 +0.75(+0.55%)
Jan 03, 2022 135.13 136.89 134.52 135.30 280,280 +1.03(+0.77%)
Dec 31, 2021 134.56 135.55 134.21 134.27 283,346 -0.33(-0.25%)
Dec 30, 2021 136.62 137.02 134.46 134.60 191,533 -1.48(-1.09%)
Dec 29, 2021 134.96 136.85 134.96 136.08 157,823 +0.88(+0.65%)
Dec 28, 2021 134.15 135.87 134.15 135.20 242,822 +0.96(+0.72%)
Dec 27, 2021 131.42 134.30 130.89 134.24 240,761 +3.36(+2.57%)
Dec 23, 2021 128.41 131.56 128.41 130.88 404,421 +3.14(+2.46%)
Dec 22, 2021 127.09 128.33 127.00 127.74 535,171 +0.75(+0.59%)
Dec 21, 2021 124.38 127.36 124.38 126.99 356,632 +3.56(+2.88%)
Dec 20, 2021 123.91 123.91 120.61 123.43 619,208 -1.79(-1.43%)
Dec 17, 2021 124.20 126.55 122.92 125.22 1,262,770 +0.76(+0.61%)
Dec 16, 2021 125.68 127.26 124.42 124.46 389,541 -0.31(-0.25%)
Dec 15, 2021 124.50 124.82 121.58 124.77 578,680 +0.49(+0.39%)
Dec 14, 2021 123.77 126.99 123.77 124.28 407,682 -0.02(-0.02%)
Dec 13, 2021 126.00 126.21 122.83 124.30 731,961 -2.27(-1.79%)
Dec 10, 2021 127.05 128.37 125.74 126.57 603,891 +0.91(+0.72%)
Dec 09, 2021 125.39 127.00 124.96 125.66 569,864 -0.25(-0.20%)
Dec 08, 2021 125.16 126.97 124.84 125.91 511,200 +0.70(+0.56%)
Dec 07, 2021 124.88 125.89 124.37 125.21 663,092 +2.11(+1.71%)
Dec 06, 2021 123.88 124.32 122.31 123.10 800,984 +0.94(+0.77%)
Dec 03, 2021 123.51 125.78 121.29 122.16 748,770 -0.70(-0.57%)
Dec 02, 2021 120.11 124.25 120.11 122.86 563,980 +2.42(+2.01%)
Dec 01, 2021 124.00 125.10 120.35 120.44 405,145 -1.21(-0.99%)
Nov 30, 2021 123.07 124.77 121.13 121.65 722,469 -2.77(-2.23%)
Nov 29, 2021 125.49 125.66 123.33 124.42 414,244 +0.45(+0.36%)
Nov 26, 2021 124.94 126.44 122.94 123.97 241,593 -4.70(-3.65%)
Nov 24, 2021 129.97 129.97 127.54 128.67 413,098 -0.93(-0.72%)
Nov 23, 2021 127.51 130.00 126.59 129.60 502,823 +1.70(+1.33%)
Nov 22, 2021 127.01 129.50 126.77 127.90 300,120 +1.68(+1.33%)
Nov 19, 2021 126.38 127.44 125.54 126.22 391,062 -0.56(-0.44%)
Nov 18, 2021 125.53 126.96 123.71 126.78 351,010 +1.56(+1.25%)
Nov 17, 2021 126.59 126.59 124.55 125.22 438,664 -2.15(-1.69%)
Nov 16, 2021 126.29 128.32 125.80 127.37 417,872 +1.42(+1.13%)
Nov 15, 2021 125.20 126.25 124.18 125.95 384,408 +1.05(+0.84%)
Nov 12, 2021 124.10 125.67 123.27 124.90 323,112 +1.35(+1.09%)
Nov 11, 2021 121.72 124.06 121.67 123.55 440,841 +2.19(+1.80%)
Nov 10, 2021 119.41 121.36 348,390 +1.38(+1.15%)
Nov 09, 2021 120.68 121.39 119.67 119.98 246,132 -1.05(-0.87%)
Nov 08, 2021 122.40 122.56 120.44 121.03 353,239 -1.16(-0.95%)
Nov 05, 2021 120.35 122.58 119.28 122.19 320,466 +3.24(+2.72%)
Nov 04, 2021 120.26 122.37 118.01 118.95 541,376 +0.12(+0.10%)
Nov 03, 2021 117.09 119.52 116.76 118.83 464,272 +1.51(+1.29%)
Nov 02, 2021 118.30 119.54 117.02 117.32 424,328 -1.03(-0.87%)
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.