Skip to main content

Arrow Electronics (NY: ARW )

128.94 -1.18 (-0.90%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 115.16 117.27 114.98 115.75 481,407 +0.26(+0.23%)
Oct 28, 2021 112.88 115.50 112.81 115.49 355,026 +2.71(+2.40%)
Oct 27, 2021 116.79 116.44 112.32 112.78 576,238 -4.20(-3.59%)
Oct 26, 2021 121.05 116.96 116.98 420,559 -3.42(-2.84%)
Oct 25, 2021 120.58 121.87 120.00 120.40 247,136 +0.27(+0.22%)
Oct 22, 2021 120.07 122.14 119.90 120.13 286,651 +0.06(+0.05%)
Oct 21, 2021 118.60 120.19 117.87 120.07 284,814 +0.86(+0.72%)
Oct 20, 2021 118.62 119.82 118.32 119.21 209,087 +0.53(+0.45%)
Oct 19, 2021 119.01 119.20 118.12 118.68 316,395 +0.34(+0.29%)
Oct 18, 2021 117.42 119.05 116.53 118.34 241,453 +0.41(+0.35%)
Oct 15, 2021 119.44 120.24 117.73 117.93 375,370 -0.91(-0.77%)
Oct 14, 2021 115.28 119.22 115.28 118.84 236,392 +4.60(+4.03%)
Oct 13, 2021 115.53 116.17 114.11 114.24 400,182 -1.45(-1.25%)
Oct 12, 2021 117.52 117.52 115.33 115.69 387,731 -1.44(-1.23%)
Oct 11, 2021 117.39 118.93 117.02 117.13 251,376 -0.21(-0.18%)
Oct 08, 2021 117.95 118.66 116.98 117.34 362,568 +0.08(+0.07%)
Oct 07, 2021 116.40 118.40 115.97 117.26 641,258 +2.37(+2.06%)
Oct 06, 2021 114.58 115.98 112.72 114.89 390,077 -1.09(-0.94%)
Oct 05, 2021 115.60 116.99 114.91 115.98 466,373 +1.12(+0.98%)
Oct 04, 2021 115.12 116.01 114.46 114.86 513,976 -0.14(-0.12%)
Oct 01, 2021 113.03 115.89 112.00 115.00 504,546 +2.71(+2.41%)
Sep 30, 2021 114.97 115.53 112.26 112.29 566,882 -2.10(-1.84%)
Sep 29, 2021 115.28 115.80 113.36 114.39 471,435 -0.59(-0.51%)
Sep 28, 2021 114.40 115.90 113.88 114.98 478,026 -0.49(-0.42%)
Sep 27, 2021 113.56 115.89 113.11 115.47 715,261 +1.82(+1.60%)
Sep 24, 2021 112.15 114.72 112.15 113.65 434,575 +0.63(+0.56%)
Sep 23, 2021 112.30 114.39 112.00 113.02 420,331 +1.74(+1.56%)
Sep 22, 2021 110.87 112.56 110.77 111.28 426,894 +1.47(+1.34%)
Sep 21, 2021 111.70 111.70 109.14 109.81 564,328 -0.71(-0.64%)
Sep 20, 2021 111.30 111.47 108.76 110.52 646,086 -2.71(-2.39%)
Sep 17, 2021 115.26 115.69 112.64 113.23 1,878,887 -2.08(-1.80%)
Sep 16, 2021 113.87 116.12 113.81 115.31 524,554 +1.20(+1.05%)
Sep 15, 2021 112.33 114.33 111.86 114.11 470,017 +1.88(+1.68%)
Sep 14, 2021 114.63 114.98 112.10 112.23 342,927 -2.35(-2.05%)
Sep 13, 2021 115.50 115.55 113.61 114.58 431,189 -0.13(-0.11%)
Sep 10, 2021 115.70 116.56 114.47 114.71 394,944 -0.62(-0.54%)
Sep 09, 2021 114.90 116.26 114.90 115.33 362,959 +0.30(+0.26%)
Sep 08, 2021 115.33 115.82 114.32 115.03 407,251 -0.90(-0.78%)
Sep 07, 2021 116.69 117.63 115.89 115.93 446,785 -1.50(-1.28%)
Sep 03, 2021 118.86 119.54 117.34 117.43 335,603 -1.44(-1.21%)
Sep 02, 2021 118.73 119.55 118.15 118.87 394,240 +0.49(+0.41%)
Sep 01, 2021 121.47 121.47 118.30 118.38 592,527 -2.84(-2.34%)
Aug 31, 2021 122.82 123.10 121.13 121.22 549,127 -1.65(-1.34%)
Aug 30, 2021 123.00 123.55 122.39 122.87 317,084 +0.19(+0.15%)
Aug 27, 2021 120.86 123.58 120.86 122.68 470,460 +1.91(+1.58%)
Aug 26, 2021 120.31 121.47 120.00 120.77 337,353 +0.20(+0.17%)
Aug 25, 2021 120.20 121.77 119.65 120.57 340,711 +0.77(+0.64%)
Aug 24, 2021 119.02 120.44 118.89 119.80 317,705 +0.99(+0.83%)
Aug 23, 2021 118.89 119.26 117.05 118.81 568,712 +0.27(+0.23%)
Aug 20, 2021 116.22 118.86 115.92 118.54 575,423 +2.21(+1.90%)
Aug 19, 2021 115.82 116.89 115.12 116.33 438,740 -1.09(-0.93%)
Aug 18, 2021 117.22 119.33 116.63 117.42 482,238 -0.23(-0.20%)
Aug 17, 2021 116.48 117.79 115.89 117.65 338,996 -0.03(-0.03%)
Aug 16, 2021 115.84 117.80 115.04 117.68 340,089 +1.20(+1.03%)
Aug 13, 2021 117.40 118.01 116.16 116.48 383,450 -1.30(-1.10%)
Aug 12, 2021 119.69 119.72 117.54 117.78 423,968 -1.36(-1.14%)
Aug 11, 2021 117.86 119.18 117.25 119.14 265,270 +1.37(+1.16%)
Aug 10, 2021 118.20 118.42 117.11 117.77 263,096 -0.67(-0.57%)
Aug 09, 2021 118.54 119.09 117.51 118.44 421,003 -0.08(-0.07%)
Aug 06, 2021 119.36 119.75 117.74 118.52 391,112 +0.73(+0.62%)
Aug 05, 2021 119.56 119.76 115.86 117.79 535,357 -1.45(-1.22%)
Aug 04, 2021 119.54 120.28 118.51 119.24 273,859 -0.72(-0.60%)
Aug 03, 2021 118.32 120.11 116.45 119.96 331,553 +2.17(+1.84%)
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.