Skip to main content

Arrow Electronics (NY: ARW )

114.39 +2.90 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 112.08 114.62 112.08 114.39 334,472 +2.90(+2.60%)
Aug 11, 2022 111.71 112.65 110.05 111.49 461,531 +0.07(+0.06%)
Aug 10, 2022 109.18 111.69 108.92 111.42 377,105 +3.72(+3.45%)
Aug 09, 2022 112.75 112.75 107.19 107.70 694,281 -5.69(-5.02%)
Aug 08, 2022 116.42 117.01 112.93 113.39 590,713 -2.38(-2.06%)
Aug 05, 2022 116.90 117.47 114.88 115.77 760,131 -3.34(-2.80%)
Aug 04, 2022 122.90 123.46 118.69 119.11 729,285 -7.79(-6.14%)
Aug 03, 2022 125.88 127.64 125.31 126.90 374,085 +1.22(+0.97%)
Aug 02, 2022 127.23 127.37 125.62 125.68 479,085 -2.34(-1.83%)
Aug 01, 2022 126.83 129.56 126.83 128.02 301,028 -0.15(-0.12%)
Jul 29, 2022 125.35 128.74 125.35 128.17 566,714 +2.93(+2.34%)
Jul 28, 2022 122.98 125.45 122.72 125.24 265,868 +2.12(+1.72%)
Jul 27, 2022 120.64 124.02 119.61 123.12 273,861 +2.94(+2.45%)
Jul 26, 2022 120.12 120.79 119.55 120.18 221,459 +0.01(+0.01%)
Jul 25, 2022 119.88 120.66 119.26 120.17 243,103 +0.56(+0.47%)
Jul 22, 2022 120.47 121.62 119.24 119.61 275,402 -0.86(-0.71%)
Jul 21, 2022 118.35 120.58 117.82 120.47 263,482 +1.94(+1.64%)
Jul 20, 2022 116.68 119.01 115.83 118.53 299,138 +1.39(+1.19%)
Jul 19, 2022 114.75 117.69 114.75 117.14 461,975 +4.20(+3.72%)
Jul 18, 2022 114.15 115.17 112.83 112.94 337,983 -0.73(-0.64%)
Jul 15, 2022 113.04 114.53 111.94 113.67 347,269 +1.03(+0.91%)
Jul 14, 2022 111.39 112.72 109.00 112.64 319,927 -0.43(-0.38%)
Jul 13, 2022 110.56 113.65 110.46 113.07 309,121 +0.96(+0.86%)
Jul 12, 2022 111.04 114.13 111.04 112.11 373,971 +1.03(+0.93%)
Jul 11, 2022 111.08 112.45 110.44 111.08 260,261 -0.83(-0.74%)
Jul 08, 2022 110.93 112.28 110.32 111.91 388,608 +1.23(+1.11%)
Jul 07, 2022 109.93 112.05 109.93 110.68 657,310 +1.77(+1.63%)
Jul 06, 2022 108.93 110.01 107.56 108.91 440,225 -0.34(-0.31%)
Jul 05, 2022 109.34 109.98 105.90 109.25 566,386 -2.51(-2.25%)
Jul 01, 2022 111.65 113.46 109.39 111.76 459,490 -0.33(-0.29%)
Jun 30, 2022 109.99 113.14 108.96 112.09 617,007 +1.69(+1.53%)
Jun 29, 2022 111.30 111.37 109.23 110.40 411,619 -0.95(-0.85%)
Jun 28, 2022 114.19 115.47 111.25 111.35 402,817 -2.43(-2.14%)
Jun 27, 2022 111.87 114.19 111.11 113.78 622,964 +2.72(+2.45%)
Jun 24, 2022 108.55 111.76 108.36 111.06 808,902 +3.78(+3.52%)
Jun 23, 2022 108.19 108.84 106.51 107.28 591,747 -0.88(-0.81%)
Jun 22, 2022 107.46 109.27 107.46 108.16 536,940 -1.14(-1.04%)
Jun 21, 2022 109.31 110.29 107.91 109.30 485,428 +1.61(+1.50%)
Jun 17, 2022 108.10 108.51 106.05 107.69 1,275,381 +0.63(+0.59%)
Jun 16, 2022 113.45 114.01 105.33 107.06 1,280,384 -9.35(-8.03%)
Jun 15, 2022 115.48 117.89 114.81 116.41 633,235 +2.37(+2.08%)
Jun 14, 2022 112.97 114.97 112.74 114.04 559,994 +1.17(+1.04%)
Jun 13, 2022 116.66 117.28 112.52 112.87 519,189 -6.40(-5.37%)
Jun 10, 2022 120.34 121.36 119.21 119.27 567,116 -2.54(-2.09%)
Jun 09, 2022 121.41 123.67 121.27 121.81 593,726 -0.15(-0.12%)
Jun 08, 2022 124.13 124.13 121.56 121.96 364,396 -2.65(-2.13%)
Jun 07, 2022 121.64 124.78 121.46 124.61 456,787 +1.77(+1.44%)
Jun 06, 2022 122.81 124.68 122.42 122.84 473,723 +0.89(+0.73%)
Jun 03, 2022 122.81 122.93 121.54 121.95 466,966 -1.38(-1.12%)
Jun 02, 2022 120.21 123.40 119.81 123.33 834,899 +3.48(+2.90%)
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.