Arrow Electronics (NY: ARW )

79.85 USD +0.04 (+0.05%)
Official Closing Price Updated: 6:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 80.32 81.05 79.37 79.85 1,211,868 +0.04(+0.05%)
Sep 17, 2020 78.94 80.40 77.68 79.81 717,755 -0.31(-0.39%)
Sep 16, 2020 81.00 81.78 79.90 80.12 978,640 -0.38(-0.47%)
Sep 15, 2020 80.56 80.99 79.92 80.50 661,885 +0.51(+0.64%)
Sep 14, 2020 80.12 81.02 79.67 79.99 737,039 +1.05(+1.33%)
Sep 11, 2020 78.39 79.62 77.82 78.94 593,100 +1.23(+1.58%)
Sep 10, 2020 78.78 79.68 77.49 77.71 678,399 -0.71(-0.91%)
Sep 09, 2020 76.24 78.94 76.24 78.42 858,555 +2.69(+3.55%)
Sep 08, 2020 76.72 76.89 75.24 75.73 827,746 -2.22(-2.85%)
Sep 04, 2020 79.38 79.77 76.80 77.95 575,200 -0.68(-0.86%)
Sep 03, 2020 81.33 81.53 78.16 78.63 710,947 -2.82(-3.46%)
Sep 02, 2020 78.99 81.62 78.90 81.45 412,376 +2.78(+3.53%)
Sep 01, 2020 78.23 79.03 77.54 78.67 546,548 +0.11(+0.14%)
Aug 31, 2020 79.03 79.15 78.02 78.56 893,788 +0.66(+0.85%)
Aug 28, 2020 76.91 78.05 76.57 77.90 346,100 +1.41(+1.84%)
Aug 27, 2020 77.22 77.27 76.26 76.49 601,364 -0.17(-0.22%)
Aug 26, 2020 76.77 77.31 75.99 76.66 367,112 -0.01(-0.01%)
Aug 25, 2020 77.00 77.18 75.47 76.67 623,049 -0.51(-0.66%)
Aug 24, 2020 76.13 77.54 76.13 77.18 1,073,955 +1.92(+2.55%)
Aug 21, 2020 74.42 75.42 74.35 75.26 337,700 +0.44(+0.59%)
Aug 20, 2020 75.30 75.94 74.74 74.82 377,638 -1.31(-1.72%)
Aug 19, 2020 75.62 77.14 75.54 76.13 371,141 +0.52(+0.69%)
Aug 18, 2020 76.22 76.27 75.31 75.61 741,647 -0.90(-1.18%)
Aug 17, 2020 76.27 76.81 75.86 76.51 389,076 +0.69(+0.91%)
Aug 14, 2020 75.41 76.39 75.07 75.82 400,600 -0.15(-0.20%)
Aug 13, 2020 76.01 76.59 75.62 75.97 420,747 -0.43(-0.56%)
Aug 12, 2020 76.98 77.49 76.10 76.40 573,354 +0.11(+0.14%)
Aug 11, 2020 75.48 77.47 75.48 76.29 568,003 +1.74(+2.33%)
Aug 10, 2020 74.20 75.03 74.02 74.55 573,800 +0.35(+0.47%)
Aug 07, 2020 73.89 74.65 73.50 74.20 654,800 -0.45(-0.60%)
Aug 06, 2020 74.57 75.60 74.20 74.65 467,976 -0.16(-0.21%)
Aug 05, 2020 74.90 75.11 73.85 74.81 561,332 +1.13(+1.53%)
Aug 04, 2020 72.40 73.70 72.40 73.68 458,549 +1.14(+1.57%)
Aug 03, 2020 72.16 72.99 71.65 72.54 532,400 +0.92(+1.28%)
Jul 31, 2020 69.71 71.73 68.79 71.62 749,700 +1.93(+2.77%)
Jul 30, 2020 67.51 70.03 66.50 69.69 598,676 +0.99(+1.44%)
Jul 29, 2020 67.21 69.07 67.21 68.70 380,111 +1.69(+2.52%)
Jul 28, 2020 68.51 68.51 66.84 67.01 245,644 -2.07(-3.00%)
Jul 27, 2020 67.95 69.16 67.40 69.08 347,574 +1.73(+2.57%)
Jul 24, 2020 68.41 68.72 67.18 67.35 462,600 -1.46(-2.12%)
Jul 23, 2020 67.71 69.71 67.51 68.81 549,387 +1.19(+1.76%)
Jul 22, 2020 67.14 68.08 66.96 67.62 983,801 +0.47(+0.70%)
Jul 21, 2020 67.86 68.72 67.10 67.15 562,690 -0.41(-0.61%)
Jul 20, 2020 67.66 68.04 67.08 67.56 322,264 -0.48(-0.71%)
Jul 17, 2020 68.20 68.20 67.11 68.04 316,900 +0.36(+0.53%)
Jul 16, 2020 67.74 68.44 67.12 67.68 342,703 -0.09(-0.13%)
Jul 15, 2020 67.93 68.25 66.63 67.77 811,929 +1.43(+2.16%)
Jul 14, 2020 65.24 66.41 64.15 66.34 377,374 +0.99(+1.51%)
Jul 13, 2020 67.15 67.31 65.27 65.35 652,346 -0.77(-1.16%)
Jul 10, 2020 66.11 66.62 65.72 66.12 273,500 -0.12(-0.18%)
Jul 09, 2020 66.61 67.02 65.13 66.24 417,245 -0.41(-0.62%)
Jul 08, 2020 66.37 67.02 65.42 66.65 478,033 +0.60(+0.91%)
Jul 07, 2020 66.79 67.54 65.90 66.05 367,313 -1.64(-2.42%)
Jul 06, 2020 68.07 68.60 66.99 67.69 390,495 +1.22(+1.84%)
Jul 02, 2020 67.17 67.91 66.12 66.47 470,200 +0.55(+0.83%)
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.