Arrow Electronics (NY: ARW )

129.46 -0.65 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 78.20 78.88 75.52 75.94 597,300 -2.64(-3.36%)
Jan 30, 2020 78.34 78.87 77.61 78.58 561,505 -0.54(-0.68%)
Jan 29, 2020 79.98 80.40 79.09 79.12 383,312 -0.64(-0.80%)
Jan 28, 2020 79.78 80.04 79.01 79.76 543,772 +0.46(+0.58%)
Jan 27, 2020 80.19 80.27 79.14 79.30 442,554 -2.22(-2.72%)
Jan 24, 2020 82.66 82.84 81.18 81.52 344,300 -0.60(-0.73%)
Jan 23, 2020 81.77 82.56 80.93 82.12 681,073 +0.13(+0.16%)
Jan 22, 2020 82.23 82.44 81.66 81.99 505,033 +0.26(+0.32%)
Jan 21, 2020 81.87 82.90 81.61 81.73 771,664 -0.59(-0.72%)
Jan 17, 2020 84.36 84.36 82.06 82.32 798,200 -1.83(-2.17%)
Jan 16, 2020 84.41 84.93 83.69 84.15 477,386 +0.18(+0.21%)
Jan 15, 2020 84.09 84.96 83.56 83.97 415,078 -0.18(-0.21%)
Jan 14, 2020 84.70 85.18 84.07 84.15 575,708 -0.73(-0.86%)
Jan 13, 2020 83.52 84.88 83.52 84.88 339,654 +0.41(+0.49%)
Jan 10, 2020 85.26 85.66 84.09 84.47 473,000 -0.28(-0.33%)
Jan 09, 2020 84.61 84.86 84.02 84.75 397,960 +0.56(+0.67%)
Jan 08, 2020 84.86 85.33 83.63 84.19 768,822 -0.82(-0.96%)
Jan 07, 2020 83.42 85.27 82.59 85.01 631,473 +1.82(+2.19%)
Jan 06, 2020 83.84 84.08 83.19 83.19 583,473 -1.46(-1.72%)
Jan 03, 2020 84.69 85.01 84.17 84.65 343,300 -1.14(-1.33%)
Jan 02, 2020 85.64 85.80 84.42 85.79 330,789 +1.05(+1.24%)
Dec 31, 2019 84.41 85.20 84.20 84.74 374,100 +0.33(+0.39%)
Dec 30, 2019 84.63 84.97 84.19 84.41 310,595 -0.11(-0.13%)
Dec 27, 2019 85.11 85.26 84.44 84.52 285,000 -0.26(-0.31%)
Dec 26, 2019 84.62 84.85 84.40 84.78 188,301 +0.32(+0.38%)
Dec 24, 2019 84.69 84.97 84.40 84.46 155,400 -0.28(-0.33%)
Dec 23, 2019 84.97 85.29 84.44 84.74 492,386 -0.02(-0.02%)
Dec 20, 2019 84.53 85.28 84.53 84.76 1,176,100 +0.33(+0.39%)
Dec 19, 2019 84.11 84.90 83.73 84.43 654,013 +0.34(+0.40%)
Dec 18, 2019 84.69 84.69 83.95 84.09 584,621 -0.52(-0.61%)
Dec 17, 2019 85.49 85.49 84.38 84.61 495,699 -0.38(-0.45%)
Dec 16, 2019 84.75 85.39 84.36 84.99 440,071 +0.54(+0.64%)
Dec 13, 2019 85.13 85.65 84.13 84.45 615,000 -0.67(-0.79%)
Dec 12, 2019 83.05 85.17 82.95 85.12 535,017 +1.83(+2.20%)
Dec 11, 2019 82.55 83.44 82.34 83.29 401,353 +0.79(+0.96%)
Dec 10, 2019 82.13 82.88 81.71 82.50 475,105 +0.32(+0.39%)
Dec 09, 2019 82.25 82.54 81.94 82.18 574,143 -0.17(-0.21%)
Dec 06, 2019 82.01 82.83 81.87 82.35 341,400 +1.19(+1.47%)
Dec 05, 2019 80.89 81.54 80.89 81.16 358,336 +0.66(+0.82%)
Dec 04, 2019 80.05 81.34 79.76 80.50 578,535 +1.09(+1.37%)
Dec 03, 2019 79.00 79.47 78.19 79.41 494,777 -0.44(-0.55%)
Dec 02, 2019 79.72 80.22 79.33 79.85 694,069 +0.21(+0.26%)
Nov 29, 2019 80.15 80.80 79.59 79.64 283,500 -0.92(-1.14%)
Nov 27, 2019 80.39 80.58 79.85 80.56 440,000 +0.41(+0.51%)
Nov 26, 2019 80.56 80.91 79.84 80.15 931,719 -0.39(-0.49%)
Nov 25, 2019 79.58 80.70 79.36 80.54 474,637 +1.24(+1.56%)
Nov 22, 2019 79.58 79.97 79.25 79.30 336,100 +0.02(+0.03%)
Nov 21, 2019 78.89 79.48 78.54 79.28 538,467 +0.44(+0.56%)
Nov 20, 2019 79.02 79.57 78.31 78.84 547,841 -0.41(-0.52%)
Nov 19, 2019 79.87 80.22 78.70 79.25 652,464 -0.20(-0.25%)
Nov 18, 2019 79.92 79.92 78.77 79.45 989,227 -0.62(-0.77%)
Nov 15, 2019 80.45 80.98 79.91 80.07 606,100 +0.06(+0.07%)
Nov 14, 2019 80.09 80.28 79.56 80.01 575,941 -0.11(-0.14%)
Nov 13, 2019 79.98 80.54 79.85 80.12 479,321 -0.48(-0.60%)
Nov 12, 2019 81.33 81.77 80.57 80.60 365,548 -0.64(-0.79%)
Nov 11, 2019 81.23 81.75 81.11 81.24 372,184 -0.49(-0.60%)
Nov 08, 2019 80.00 82.11 80.00 81.73 401,300 -0.06(-0.07%)
Nov 07, 2019 82.77 83.26 81.48 81.79 649,549 -0.25(-0.30%)
Nov 06, 2019 82.58 82.76 81.75 82.04 792,310 -0.54(-0.65%)
Nov 05, 2019 82.34 83.43 81.92 82.58 734,678 +0.69(+0.84%)
Nov 04, 2019 81.94 82.33 81.18 81.89 645,869 +0.81(+1.00%)
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.