Arrow Electronics (NY: ARW )

129.44 -0.67 (-0.51%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 109.71 112.52 109.53 110.82 1,096,711 +1.38(+1.26%)
Mar 30, 2021 107.39 109.99 107.39 109.44 467,504 +1.68(+1.56%)
Mar 29, 2021 109.72 111.86 107.08 107.76 532,326 -1.99(-1.81%)
Mar 26, 2021 106.82 109.94 105.55 109.75 259,000 +3.81(+3.60%)
Mar 25, 2021 102.91 106.34 102.61 105.94 357,233 +2.35(+2.27%)
Mar 24, 2021 105.64 107.37 103.45 103.59 374,606 -1.10(-1.05%)
Mar 23, 2021 108.35 109.50 103.77 104.69 544,630 -4.33(-3.97%)
Mar 22, 2021 109.40 109.97 108.40 109.02 491,200 -0.11(-0.10%)
Mar 19, 2021 108.03 109.86 106.53 109.13 1,079,600 +1.01(+0.93%)
Mar 18, 2021 108.44 110.99 107.57 108.12 409,130 -1.40(-1.28%)
Mar 17, 2021 108.00 109.93 107.17 109.52 446,020 +1.42(+1.31%)
Mar 16, 2021 108.50 109.25 107.33 108.10 407,149 +0.02(+0.02%)
Mar 15, 2021 104.98 108.09 104.11 108.08 395,366 +2.81(+2.67%)
Mar 12, 2021 104.56 105.58 103.61 105.27 409,500 +0.20(+0.19%)
Mar 11, 2021 105.00 105.73 103.27 105.07 421,514 +1.08(+1.04%)
Mar 10, 2021 103.33 104.16 102.10 103.99 506,261 +1.17(+1.14%)
Mar 09, 2021 103.43 104.04 102.32 102.82 531,457 +0.81(+0.79%)
Mar 08, 2021 102.00 103.78 101.39 102.01 652,947 +0.64(+0.63%)
Mar 05, 2021 100.24 101.81 96.74 101.37 569,000 +2.62(+2.65%)
Mar 04, 2021 100.10 101.64 96.40 98.75 848,199 -1.95(-1.94%)
Mar 03, 2021 101.47 102.64 100.01 100.70 522,342 -0.88(-0.87%)
Mar 02, 2021 103.45 103.84 101.46 101.58 446,814 -2.20(-2.12%)
Mar 01, 2021 102.08 104.60 101.32 103.78 511,145 +3.52(+3.51%)
Feb 26, 2021 98.13 101.13 98.13 100.26 942,400 +2.23(+2.27%)
Feb 25, 2021 102.36 102.86 97.39 98.03 1,506,932 -4.85(-4.71%)
Feb 24, 2021 100.40 103.43 100.40 102.88 515,844 +2.13(+2.11%)
Feb 23, 2021 101.11 101.41 97.45 100.75 825,967 -1.27(-1.24%)
Feb 22, 2021 104.01 104.52 102.00 102.02 578,060 -3.33(-3.16%)
Feb 19, 2021 104.10 106.50 103.49 105.35 1,235,000 +2.01(+1.95%)
Feb 18, 2021 105.69 106.58 102.88 103.34 781,769 -3.17(-2.98%)
Feb 17, 2021 107.29 108.00 105.41 106.51 642,005 -0.74(-0.69%)
Feb 16, 2021 105.19 108.00 104.71 107.25 945,966 +2.17(+2.07%)
Feb 12, 2021 103.45 105.22 102.77 105.08 558,700 +0.98(+0.94%)
Feb 11, 2021 103.58 104.34 102.02 104.10 502,805 +1.19(+1.16%)
Feb 10, 2021 104.39 104.79 102.84 102.91 445,512 -0.85(-0.82%)
Feb 09, 2021 102.17 104.00 101.72 103.76 515,448 +1.07(+1.04%)
Feb 08, 2021 100.89 102.74 99.94 102.69 409,475 +2.28(+2.27%)
Feb 05, 2021 101.97 103.17 99.26 100.41 457,800 -0.54(-0.53%)
Feb 04, 2021 102.00 104.00 98.09 100.95 653,336 +0.99(+0.99%)
Feb 03, 2021 100.62 101.54 99.01 99.96 469,575 -0.30(-0.30%)
Feb 02, 2021 101.46 101.56 98.46 100.26 618,123 -0.07(-0.07%)
Feb 01, 2021 98.72 100.70 97.40 100.33 439,832 +2.70(+2.77%)
Jan 29, 2021 100.64 100.97 97.58 97.63 628,300 -3.54(-3.50%)
Jan 28, 2021 102.56 102.56 100.68 101.17 376,639 -0.30(-0.30%)
Jan 27, 2021 101.88 102.99 99.50 101.47 464,152 -2.23(-2.15%)
Jan 26, 2021 105.69 105.69 102.68 103.70 338,894 -1.21(-1.15%)
Jan 25, 2021 104.75 106.28 104.23 104.91 340,467 +0.02(+0.02%)
Jan 22, 2021 105.71 106.77 104.26 104.89 252,600 -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%)
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.