Arrow Electronics (NY: ARW )

130.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 119.36 120.58 117.75 117.79 339,236 -0.78(-0.66%)
Jul 30, 2021 117.38 119.17 117.37 118.57 307,435 +0.38(+0.32%)
Jul 29, 2021 116.95 118.72 116.69 118.19 300,121 +2.24(+1.93%)
Jul 28, 2021 115.05 116.57 113.60 115.95 360,505 +1.15(+1.00%)
Jul 27, 2021 114.04 114.86 112.91 114.80 333,762 -0.01(-0.01%)
Jul 26, 2021 114.06 115.77 114.06 114.81 327,868 +0.95(+0.83%)
Jul 23, 2021 112.75 114.24 112.40 113.86 190,790 +1.63(+1.45%)
Jul 22, 2021 113.72 113.85 111.92 112.23 268,747 -1.95(-1.71%)
Jul 21, 2021 112.37 114.88 112.37 114.18 468,065 +2.99(+2.69%)
Jul 20, 2021 108.58 111.96 108.28 111.19 526,206 +2.65(+2.44%)
Jul 19, 2021 107.71 109.17 107.11 108.54 441,245 -1.31(-1.19%)
Jul 16, 2021 112.45 113.13 109.80 109.85 311,999 -1.75(-1.57%)
Jul 15, 2021 111.67 112.51 110.66 111.60 369,060 -0.92(-0.82%)
Jul 14, 2021 113.00 114.28 112.05 112.52 341,458 +0.34(+0.30%)
Jul 13, 2021 112.58 112.96 111.81 112.18 351,856 -0.95(-0.84%)
Jul 12, 2021 113.34 113.73 112.59 113.13 398,722 -0.25(-0.22%)
Jul 09, 2021 111.98 114.14 111.81 113.38 317,473 +2.44(+2.20%)
Jul 08, 2021 111.11 112.82 110.05 110.94 449,296 -2.44(-2.15%)
Jul 07, 2021 112.58 113.86 111.65 113.38 408,607 +1.39(+1.24%)
Jul 06, 2021 114.50 114.50 111.28 111.99 714,979 -2.63(-2.29%)
Jul 02, 2021 115.13 115.66 113.60 114.62 411,352 -0.33(-0.29%)
Jul 01, 2021 114.25 115.70 113.49 114.95 497,133 +1.12(+0.98%)
Jun 30, 2021 113.53 114.65 113.15 113.83 451,529 -0.25(-0.22%)
Jun 29, 2021 113.49 114.73 113.49 114.08 343,577 +0.56(+0.49%)
Jun 28, 2021 113.22 113.96 112.38 113.52 562,512 +0.57(+0.50%)
Jun 25, 2021 113.16 114.11 112.70 112.95 624,639 +0.08(+0.07%)
Jun 24, 2021 112.49 113.34 111.33 112.87 362,814 +1.22(+1.09%)
Jun 23, 2021 111.76 112.63 111.25 111.65 412,932 -0.12(-0.11%)
Jun 22, 2021 111.93 112.45 111.11 111.77 488,530 -0.56(-0.50%)
Jun 21, 2021 111.10 113.52 111.10 112.33 502,187 +1.77(+1.60%)
Jun 18, 2021 112.41 112.78 109.68 110.56 1,455,008 -3.95(-3.45%)
Jun 17, 2021 117.20 117.20 114.11 114.51 757,127 -2.53(-2.16%)
Jun 16, 2021 118.57 118.57 116.57 117.04 497,389 -1.86(-1.56%)
Jun 15, 2021 119.46 119.64 117.98 118.90 435,639 -0.50(-0.42%)
Jun 14, 2021 120.81 121.28 119.18 119.40 547,161 -1.49(-1.23%)
Jun 11, 2021 122.01 122.43 120.67 120.89 495,980 -0.30(-0.25%)
Jun 10, 2021 121.73 122.30 120.38 121.19 440,802 +0.08(+0.07%)
Jun 09, 2021 122.46 122.46 121.08 121.11 419,162 -1.12(-0.92%)
Jun 08, 2021 121.24 122.47 120.45 122.23 674,608 +1.33(+1.10%)
Jun 07, 2021 121.96 122.48 119.99 120.90 541,790 -1.18(-0.97%)
Jun 04, 2021 121.43 122.37 121.08 122.08 417,862 +1.42(+1.18%)
Jun 03, 2021 120.81 121.06 119.89 120.66 473,899 -0.97(-0.80%)
Jun 02, 2021 121.96 122.28 120.77 121.63 660,608 -0.31(-0.25%)
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.