Arrow Electronics (NY: ARW )

129.46 -0.65 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 75.09 76.50 75.09 75.95 395,294 +0.45(+0.60%)
Jan 30, 2019 75.45 75.83 74.04 75.50 454,767 +0.82(+1.10%)
Jan 29, 2019 75.37 75.41 74.41 74.68 476,572 -0.34(-0.45%)
Jan 28, 2019 74.51 75.81 74.32 75.02 458,277 -0.55(-0.73%)
Jan 25, 2019 74.74 75.90 74.30 75.57 515,400 +1.56(+2.11%)
Jan 24, 2019 73.35 74.78 73.05 74.01 328,065 +0.90(+1.23%)
Jan 23, 2019 73.77 74.69 72.85 73.11 309,532 -0.60(-0.81%)
Jan 22, 2019 74.85 74.90 73.42 73.71 532,123 -1.60(-2.12%)
Jan 18, 2019 74.90 75.75 74.42 75.31 574,000 +1.14(+1.54%)
Jan 17, 2019 73.05 74.66 72.76 74.17 429,642 +0.89(+1.21%)
Jan 16, 2019 73.66 74.25 73.23 73.28 348,998 -0.28(-0.38%)
Jan 15, 2019 73.47 74.00 73.12 73.56 356,926 +0.16(+0.22%)
Jan 14, 2019 72.99 73.63 72.32 73.40 848,043 -0.12(-0.16%)
Jan 11, 2019 72.38 73.92 72.38 73.52 389,800 +0.99(+1.36%)
Jan 10, 2019 70.70 72.57 70.67 72.53 330,089 +1.61(+2.27%)
Jan 09, 2019 70.35 71.30 70.24 70.92 464,322 +0.85(+1.21%)
Jan 08, 2019 71.11 71.11 69.70 70.07 405,667 -0.19(-0.27%)
Jan 07, 2019 69.29 71.04 68.86 70.26 400,954 +1.11(+1.61%)
Jan 04, 2019 68.05 69.84 67.50 69.15 530,800 +2.56(+3.84%)
Jan 03, 2019 68.82 69.05 66.50 66.59 496,455 -2.96(-4.26%)
Jan 02, 2019 67.77 69.75 67.45 69.55 392,281 +0.60(+0.87%)
Dec 31, 2018 68.60 69.11 67.66 68.95 429,900 +0.71(+1.04%)
Dec 28, 2018 68.17 69.39 67.73 68.24 432,300 +0.25(+0.37%)
Dec 27, 2018 65.61 67.99 65.21 67.99 452,068 +1.08(+1.61%)
Dec 26, 2018 63.45 66.93 62.69 66.91 581,797 +3.66(+5.79%)
Dec 24, 2018 64.97 65.48 63.24 63.25 208,400 -2.31(-3.52%)
Dec 21, 2018 67.61 67.97 65.31 65.56 910,000 -1.98(-2.93%)
Dec 20, 2018 68.56 69.31 66.76 67.54 360,100 -1.20(-1.75%)
Dec 19, 2018 70.23 71.13 68.32 68.74 567,145 -1.67(-2.37%)
Dec 18, 2018 70.76 71.86 70.08 70.41 595,799 +0.52(+0.74%)
Dec 17, 2018 70.36 72.03 69.12 69.89 660,760 -0.52(-0.74%)
Dec 14, 2018 70.23 71.64 70.08 70.41 394,600 -0.93(-1.30%)
Dec 13, 2018 72.51 73.51 71.28 71.34 521,445 -0.62(-0.86%)
Dec 12, 2018 72.25 73.11 71.73 71.96 561,927 +1.08(+1.52%)
Dec 11, 2018 72.57 73.30 70.28 70.88 533,931 -0.62(-0.87%)
Dec 10, 2018 71.62 72.45 70.74 71.50 721,620 -0.22(-0.31%)
Dec 07, 2018 74.50 75.08 71.36 71.72 709,900 -2.97(-3.98%)
Dec 06, 2018 73.97 75.07 73.41 74.69 951,649 -0.72(-0.95%)
Dec 04, 2018 78.15 78.15 75.39 75.41 602,700 -2.99(-3.81%)
Dec 03, 2018 78.35 79.13 77.72 78.40 649,597 +1.43(+1.86%)
Nov 30, 2018 76.21 77.25 76.00 76.97 775,700 +0.50(+0.65%)
Nov 29, 2018 75.54 77.45 75.54 76.47 741,149 +1.12(+1.49%)
Nov 28, 2018 73.74 75.51 73.11 75.35 795,666 +2.05(+2.80%)
Nov 27, 2018 73.61 74.31 73.15 73.30 843,186 -0.75(-1.01%)
Nov 26, 2018 74.48 74.84 73.88 74.05 663,583 +0.55(+0.75%)
Nov 23, 2018 72.68 74.41 72.68 73.50 231,300 +0.29(+0.40%)
Nov 21, 2018 73.21 73.21 73.21 0 +1.45(+2.02%)
Nov 20, 2018 72.62 73.61 71.27 71.76 829,053 -1.85(-2.51%)
Nov 19, 2018 74.72 75.60 73.47 73.61 692,124 -1.44(-1.92%)
Nov 16, 2018 73.91 75.70 73.91 75.05 827,900 +0.51(+0.68%)
Nov 15, 2018 72.08 74.94 71.72 74.54 758,011 +2.11(+2.91%)
Nov 14, 2018 74.59 75.49 72.08 72.43 944,905 -1.32(-1.79%)
Nov 13, 2018 73.44 75.83 73.03 73.75 781,991 +0.87(+1.19%)
Nov 12, 2018 74.20 74.49 72.70 72.88 941,166 -1.45(-1.95%)
Nov 09, 2018 74.06 74.90 72.41 74.33 932,200 -0.21(-0.28%)
Nov 08, 2018 74.72 75.85 74.30 74.54 850,874 -0.68(-0.90%)
Nov 07, 2018 75.12 75.70 74.00 75.22 613,487 +0.80(+1.07%)
Nov 06, 2018 73.69 74.81 73.58 74.42 630,636 +0.43(+0.58%)
Nov 05, 2018 74.94 75.79 72.90 73.99 647,403 -0.99(-1.32%)
Nov 02, 2018 70.90 75.94 70.90 74.98 1,253,200 +4.33(+6.13%)
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.