Arrow Electronics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 130.15 | 132.10 | 128.85 | 131.68 | 131.68 | 324 |
| 2024-08-20 | 128.80 | 131.65 | 128.80 | 129.50 | 129.50 | 6 |
| 2024-08-19 | 129.77 | 131.09 | 128.46 | 130.75 | 130.75 | 40 |
| 2024-08-16 | 130.62 | 130.62 | 128.68 | 129.33 | 129.33 | 53 |
| 2024-08-15 | 128.87 | 129.45 | 127.41 | 129.25 | 129.25 | 131 |
| 2024-08-14 | 128.03 | 128.53 | 125.72 | 125.90 | 125.90 | 103 |
| 2024-08-13 | 126.93 | 127.14 | 125.65 | 127.14 | 127.14 | 87 |
| 2024-08-12 | 127.53 | 127.53 | 124.87 | 124.87 | 124.87 | 28 |
| 2024-08-09 | 127.11 | 127.11 | 126.32 | 126.54 | 126.54 | 2 |
| 2024-08-08 | 124.69 | 126.71 | 122.91 | 126.67 | 126.67 | 3 |
| 2024-08-07 | 126.36 | 126.36 | 123.62 | 125.39 | 125.39 | 5 |
| 2024-08-06 | 125.09 | 127.82 | 124.38 | 127.82 | 127.82 | 34 |
| 2024-08-05 | 122.32 | 125.38 | 120.47 | 125.38 | 125.38 | 362 |
| 2024-08-02 | 128.31 | 128.31 | 124.25 | 124.25 | 124.25 | 48 |
| 2024-08-01 | 128.18 | 130.11 | 123.54 | 124.89 | 124.89 | 91 |
| 2024-07-31 | 123.87 | 124.94 | 122.74 | 124.36 | 124.36 | 9 |
| 2024-07-30 | 124.08 | 125.40 | 122.84 | 124.47 | 124.47 | 6 |
| 2024-07-29 | 120.72 | 124.56 | 120.72 | 124.56 | 124.56 | 6 |
| 2024-07-26 | 122.73 | 123.23 | 120.66 | 122.94 | 122.94 | 7 |
| 2024-07-25 | 119.78 | 122.43 | 118.29 | 122.32 | 122.32 | 18 |
| 2024-07-24 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | 2 |
| 2024-07-23 | 124.33 | 124.34 | 122.13 | 122.13 | 122.13 | 10 |
| 2024-07-22 | 122.08 | 123.22 | 122.08 | 123.22 | 123.22 | 61 |
| 2024-07-19 | 125.56 | 125.56 | 121.55 | 122.21 | 122.21 | 235 |
| 2024-07-18 | 125.83 | 127.81 | 124.27 | 124.27 | 124.27 | 15 |
| 2024-07-17 | 126.24 | 126.87 | 124.60 | 126.47 | 126.47 | 4 |
| 2024-07-16 | 121.17 | 126.04 | 121.17 | 126.04 | 126.04 | 5 |
| 2024-07-15 | 121.09 | 123.16 | 120.96 | 121.27 | 121.27 | 5 |
| 2024-07-12 | 122.07 | 123.73 | 121.98 | 123.19 | 123.19 | 1,009 |
| 2024-07-11 | 121.69 | 123.11 | 120.21 | 122.56 | 122.56 | 1,067 |
| 2024-07-10 | 116.50 | 119.09 | 116.50 | 119.09 | 119.09 | 2 |
| 2024-07-09 | 117.61 | 118.42 | 117.44 | 118.42 | 118.42 | 4 |
| 2024-07-08 | 119.01 | 119.01 | 117.74 | 117.95 | 117.95 | 5 |
| 2024-07-05 | 121.52 | 121.52 | 118.04 | 118.04 | 118.04 | 5 |
| 2024-07-03 | 120.00 | 120.84 | 118.50 | 119.55 | 119.55 | 6 |
| 2024-07-02 | 119.55 | 119.55 | 118.40 | 119.09 | 119.09 | 13 |
| 2024-07-01 | 120.55 | 121.01 | 119.29 | 119.29 | 119.29 | 10 |
| 2024-06-28 | 121.93 | 121.93 | 120.95 | 121.00 | 121.00 | 3 |
| 2024-06-27 | 121.34 | 122.25 | 121.34 | 121.90 | 121.90 | 2 |
| 2024-06-26 | 121.65 | 124.65 | 121.65 | 122.50 | 122.50 | 3 |
| 2024-06-25 | 125.35 | 126.71 | 122.00 | 122.39 | 122.39 | 9 |
| 2024-06-24 | 126.11 | 126.54 | 125.87 | 126.54 | 126.54 | 3 |
| 2024-06-21 | 125.00 | 127.72 | 125.00 | 125.53 | 125.53 | 2 |
| 2024-06-20 | 125.73 | 127.02 | 125.12 | 126.60 | 126.60 | 13 |
| 2024-06-17 | 127.87 | 129.08 | 127.87 | 129.08 | 129.08 | 74 |
| 2024-06-14 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 21 |
| 2024-06-13 | 133.44 | 133.44 | 132.85 | 132.85 | 132.85 | 85 |
| 2024-06-12 | 134.34 | 134.34 | 133.33 | 133.59 | 133.59 | 48 |
| 2024-06-11 | 131.35 | 131.86 | 130.49 | 131.53 | 131.53 | 1 |
| 2024-06-10 | 130.97 | 133.22 | 129.54 | 133.22 | 133.22 | 13 |
| 2024-06-07 | 131.70 | 131.70 | 130.15 | 131.00 | 131.00 | 817 |
| 2024-06-06 | 131.31 | 134.17 | 130.90 | 132.10 | 132.10 | 13 |
| 2024-06-05 | 129.81 | 131.59 | 128.47 | 131.48 | 131.48 | 34 |
| 2024-06-04 | 130.80 | 131.91 | 130.31 | 130.31 | 130.31 | 38 |
| 2024-06-03 | 132.98 | 133.38 | 130.65 | 131.94 | 131.94 | 56 |
| 2024-05-31 | 132.00 | 132.00 | 129.92 | 129.96 | 129.96 | 7 |
| 2024-05-30 | 128.42 | 130.77 | 128.42 | 130.77 | 130.77 | 7 |
| 2024-05-29 | 128.14 | 128.43 | 128.14 | 128.43 | 128.43 | 2 |
| 2024-05-28 | 131.01 | 133.80 | 131.01 | 131.81 | 131.81 | 3 |
| 2024-05-24 | 129.08 | 132.13 | 129.08 | 131.61 | 131.61 | 12 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.