Arrow Electronics (NY: ARW )

104.89 USD -1.81 (-1.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 105.71 106.76 104.26 104.89 252,600 -1.81(-1.70%)
Jan 21, 2021 107.11 108.27 106.37 106.70 361,340 -0.18(-0.17%)
Jan 20, 2021 106.11 108.09 106.11 106.88 350,738 +1.50(+1.42%)
Jan 19, 2021 104.64 105.89 104.09 105.38 444,752 +1.49(+1.43%)
Jan 15, 2021 103.27 104.60 102.78 103.89 295,800 -0.22(-0.21%)
Jan 14, 2021 104.28 105.54 103.96 104.11 311,985 +0.42(+0.41%)
Jan 13, 2021 104.56 105.11 103.57 103.69 477,742 -1.08(-1.03%)
Jan 12, 2021 104.44 105.54 103.47 104.77 469,122 +0.77(+0.74%)
Jan 11, 2021 103.20 104.47 102.24 104.00 382,241 -0.35(-0.34%)
Jan 08, 2021 106.09 106.48 103.66 104.35 404,200 -1.29(-1.22%)
Jan 07, 2021 104.28 105.69 103.62 105.64 428,063 +2.23(+2.16%)
Jan 06, 2021 101.36 104.68 101.36 103.41 604,310 +2.91(+2.90%)
Jan 05, 2021 97.65 101.63 97.65 100.50 460,683 +2.88(+2.95%)
Jan 04, 2021 98.10 98.96 96.33 97.62 312,037 +0.32(+0.33%)
Dec 31, 2020 97.30 97.30 97.30 213,038 +0.37(+0.38%)
Dec 30, 2020 96.75 97.89 96.69 96.93 213,038 +0.81(+0.84%)
Dec 29, 2020 97.86 97.86 95.73 96.12 258,988 -1.39(-1.43%)
Dec 28, 2020 97.95 98.22 97.11 97.51 221,509 +0.39(+0.40%)
Dec 24, 2020 96.79 97.28 95.90 97.12 97,100 +0.50(+0.52%)
Dec 23, 2020 96.52 97.20 95.44 96.62 289,395 +0.76(+0.79%)
Dec 22, 2020 97.09 97.26 94.25 95.86 311,373 -0.89(-0.92%)
Dec 21, 2020 96.29 97.13 94.90 96.75 408,044 -1.11(-1.13%)
Dec 18, 2020 99.54 100.14 96.96 97.86 1,113,700 -1.34(-1.35%)
Dec 17, 2020 98.73 99.31 97.91 99.20 530,096 +1.15(+1.17%)
Dec 16, 2020 98.70 98.70 97.29 98.05 509,421 -0.15(-0.15%)
Dec 15, 2020 96.43 98.21 95.62 98.20 446,566 +3.12(+3.28%)
Dec 14, 2020 96.69 97.16 95.04 95.08 379,130 -0.72(-0.75%)
Dec 11, 2020 95.00 96.39 95.00 95.80 405,900 +0.08(+0.08%)
Dec 10, 2020 93.92 96.09 93.78 95.72 387,677 +0.77(+0.81%)
Dec 09, 2020 96.26 96.49 94.44 94.95 419,918 -1.16(-1.21%)
Dec 08, 2020 96.02 97.30 95.58 96.11 363,086 -0.76(-0.78%)
Dec 07, 2020 96.00 97.03 95.72 96.87 420,749 +0.59(+0.61%)
Dec 04, 2020 95.00 96.55 94.89 96.28 512,600 +1.90(+2.01%)
Dec 03, 2020 93.65 94.73 93.25 94.38 549,235 +0.73(+0.78%)
Dec 02, 2020 92.48 94.35 92.47 93.65 455,933 +0.97(+1.05%)
Dec 01, 2020 93.08 94.17 92.25 92.68 564,273 +1.03(+1.12%)
Nov 30, 2020 92.85 92.85 91.01 91.65 924,678 -1.36(-1.46%)
Nov 27, 2020 91.96 93.58 91.17 93.01 319,500 +0.27(+0.29%)
Nov 25, 2020 93.89 93.89 92.19 92.74 467,800 -1.07(-1.14%)
Nov 24, 2020 90.54 94.37 90.12 93.81 546,786 +3.79(+4.21%)
Nov 23, 2020 89.48 90.51 89.38 90.02 418,869 +1.19(+1.34%)
Nov 20, 2020 88.47 89.35 87.68 88.83 555,700 +0.39(+0.44%)
Nov 19, 2020 87.14 88.53 86.90 88.44 474,529 +0.93(+1.06%)
Nov 18, 2020 88.42 89.49 87.49 87.51 455,421 -0.76(-0.86%)
Nov 17, 2020 87.29 88.92 86.43 88.27 503,300 +0.17(+0.19%)
Nov 16, 2020 87.80 88.31 87.16 88.10 639,906 +1.10(+1.26%)
Nov 13, 2020 85.60 87.47 85.60 87.00 316,100 +2.21(+2.61%)
Nov 12, 2020 85.95 86.57 84.16 84.79 404,067 -1.58(-1.83%)
Nov 11, 2020 85.78 86.40 84.29 86.37 500,994 +1.22(+1.43%)
Nov 10, 2020 86.30 86.85 84.77 85.15 654,550 -0.59(-0.69%)
Nov 09, 2020 88.90 90.98 85.66 85.74 677,374 +0.96(+1.13%)
Nov 06, 2020 84.25 85.11 83.86 84.78 304,700 +0.76(+0.90%)
Nov 05, 2020 81.96 84.49 81.96 84.02 426,439 +2.98(+3.68%)
Nov 04, 2020 81.35 82.23 80.14 81.04 371,941 -0.14(-0.17%)
Nov 03, 2020 80.93 81.61 80.57 81.18 363,512 +1.38(+1.73%)
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.