Arrow Electronics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 132.66 | 133.69 | 130.84 | 130.84 | 130.84 | 13 |
| 2024-05-22 | 132.82 | 133.45 | 132.82 | 133.17 | 133.17 | 3 |
| 2024-05-21 | 129.78 | 132.83 | 129.78 | 132.05 | 132.05 | 13 |
| 2024-05-20 | 129.60 | 132.54 | 129.60 | 132.54 | 132.54 | 9 |
| 2024-05-17 | 129.88 | 131.59 | 129.88 | 131.50 | 131.50 | 9 |
| 2024-05-16 | 128.21 | 130.68 | 128.21 | 130.57 | 130.57 | 46 |
| 2024-05-15 | 129.34 | 130.00 | 129.22 | 130.00 | 130.00 | 3 |
| 2024-05-14 | 128.71 | 129.25 | 127.42 | 129.25 | 129.25 | 210 |
| 2024-05-13 | 126.68 | 128.49 | 125.89 | 127.46 | 127.46 | 209 |
| 2024-05-10 | 125.99 | 126.45 | 125.83 | 125.89 | 125.89 | 3 |
| 2024-05-09 | 128.52 | 128.52 | 125.11 | 125.13 | 125.13 | 8 |
| 2024-05-08 | 126.23 | 127.87 | 126.23 | 127.78 | 127.78 | 4 |
| 2024-05-07 | 128.04 | 128.10 | 127.89 | 127.97 | 127.97 | 3 |
| 2024-05-03 | 126.49 | 126.49 | 123.10 | 123.10 | 123.10 | 12 |
| 2024-05-02 | 121.44 | 124.09 | 119.10 | 122.46 | 122.46 | 41 |
| 2024-05-01 | 126.00 | 126.00 | 124.83 | 124.83 | 124.83 | 9 |
| 2024-04-30 | 127.89 | 129.03 | 127.17 | 127.88 | 127.88 | 45 |
| 2024-04-29 | 130.01 | 130.01 | 128.54 | 129.04 | 129.04 | 3 |
| 2024-04-26 | 128.86 | 128.86 | 127.15 | 128.30 | 128.30 | 4 |
| 2024-04-25 | 126.17 | 128.37 | 125.67 | 128.37 | 128.37 | 76 |
| 2024-04-24 | 127.77 | 127.77 | 125.50 | 127.54 | 127.54 | 34 |
| 2024-04-22 | 121.87 | 123.24 | 121.87 | 123.21 | 123.21 | 3 |
| 2024-04-19 | 122.97 | 122.97 | 121.53 | 121.65 | 121.65 | 4 |
| 2024-04-18 | 122.90 | 122.90 | 122.14 | 122.57 | 122.57 | 4 |
| 2024-04-17 | 124.85 | 124.85 | 122.57 | 122.58 | 122.58 | 23 |
| 2024-04-16 | 122.38 | 123.82 | 122.38 | 123.64 | 123.64 | 24 |
| 2024-04-15 | 124.98 | 125.77 | 124.14 | 124.20 | 124.20 | 14 |
| 2024-04-12 | 126.46 | 126.46 | 124.34 | 124.34 | 124.34 | 4 |
| 2024-04-11 | 125.96 | 127.36 | 125.75 | 127.21 | 127.21 | 35 |
| 2024-04-10 | 126.53 | 126.71 | 126.08 | 126.71 | 126.71 | 506 |
| 2024-04-09 | 128.50 | 128.50 | 127.44 | 128.00 | 128.00 | 8 |
| 2024-04-08 | 128.83 | 129.23 | 126.98 | 128.23 | 128.23 | 121 |
| 2024-04-05 | 128.98 | 128.98 | 126.55 | 126.64 | 126.64 | 4 |
| 2024-04-04 | 130.22 | 130.76 | 129.79 | 129.79 | 129.79 | 10 |
| 2024-04-03 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 21 |
| 2024-04-02 | 126.93 | 126.93 | 126.89 | 126.89 | 126.89 | 12 |
| 2024-03-28 | 129.83 | 130.24 | 129.19 | 129.97 | 129.97 | 70 |
| 2024-03-27 | 126.23 | 129.64 | 126.23 | 129.64 | 129.64 | 8 |
| 2024-03-26 | 125.29 | 126.79 | 125.29 | 126.28 | 126.28 | 83 |
| 2024-03-25 | 120.53 | 125.84 | 120.53 | 125.76 | 125.76 | 32 |
| 2024-03-22 | 122.57 | 122.57 | 121.54 | 121.93 | 121.93 | 6 |
| 2024-03-21 | 120.00 | 122.61 | 118.85 | 122.61 | 122.61 | 158 |
| 2024-03-20 | 117.89 | 118.79 | 117.89 | 118.31 | 118.31 | 5 |
| 2024-03-19 | 117.20 | 118.32 | 116.33 | 118.03 | 118.03 | 9 |
| 2024-03-18 | 121.22 | 121.47 | 118.49 | 118.49 | 118.49 | 10 |
| 2024-03-15 | 122.00 | 122.00 | 120.61 | 121.36 | 121.36 | 2 |
| 2024-03-14 | 123.40 | 123.40 | 122.22 | 122.62 | 122.62 | 1 |
| 2024-03-13 | 120.85 | 124.48 | 120.85 | 123.38 | 123.38 | 28 |
| 2024-03-12 | 121.82 | 122.43 | 121.61 | 122.29 | 122.29 | 7 |
| 2024-03-11 | 120.11 | 120.89 | 119.30 | 120.89 | 120.89 | 98 |
| 2024-03-08 | 119.71 | 121.22 | 119.71 | 120.38 | 120.38 | 6 |
| 2024-03-07 | 120.68 | 121.43 | 120.26 | 120.45 | 120.45 | 4 |
| 2024-03-06 | 119.61 | 119.87 | 118.91 | 119.52 | 119.52 | 2 |
| 2024-03-05 | 119.96 | 121.13 | 119.75 | 120.92 | 120.92 | 18 |
| 2024-03-04 | 120.69 | 121.48 | 120.19 | 120.26 | 120.26 | 201 |
| 2024-03-01 | 118.20 | 119.42 | 117.67 | 119.00 | 119.00 | 98 |
| 2024-02-29 | 117.37 | 118.04 | 117.14 | 117.21 | 117.21 | 28 |
| 2024-02-28 | 115.98 | 116.39 | 115.98 | 116.22 | 116.22 | 3 |
| 2024-02-27 | 117.15 | 117.16 | 115.87 | 115.95 | 115.95 | 61 |
| 2024-02-26 | 116.90 | 117.40 | 116.28 | 116.73 | 116.73 | 8 |
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.