Arrow Electronics Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	116.75	116.75	116.75	116.75	116.75	2
2024-02-21	115.34	115.34	113.81	114.48	114.48	17
2024-02-20	112.23	113.70	112.23	113.70	113.70	554
2024-02-16	114.00	114.00	113.19	113.69	113.69	82
2024-02-15	112.38	113.61	112.38	113.44	113.44	3
2024-02-14	109.96	111.69	109.96	111.09	111.09	2
2024-02-13	110.63	110.63	108.56	110.45	110.45	19
2024-02-12	111.34	113.61	111.34	113.50	113.50	17
2024-02-09	112.41	112.41	110.47	111.70	111.70	17
2024-02-08	112.00	112.31	109.82	112.31	112.31	10
2024-02-07	109.74	109.74	109.15	109.39	109.39	2
2024-02-06	109.15	110.19	109.15	109.73	109.73	5
2024-02-05	110.57	111.29	110.45	110.45	110.45	3
2024-02-02	110.88	111.96	110.43	111.96	111.96	2
2024-02-01	111.66	112.62	109.76	109.76	109.76	25
2024-01-31	113.71	113.71	111.27	112.18	112.18	107
2024-01-30	114.60	114.60	113.34	113.34	113.34	7
2024-01-29	114.30	114.30	112.82	113.05	113.05	2
2024-01-26	114.68	114.68	114.39	114.40	114.40	24
2024-01-25	116.41	116.41	115.12	115.12	115.12	23
2024-01-24	117.95	117.95	115.42	115.42	115.42	8
2024-01-23	117.56	117.56	116.71	116.81	116.81	3
2024-01-22	117.80	118.02	116.95	117.44	117.44	4
2024-01-19	117.08	117.08	116.18	116.47	116.47	2
2024-01-18	115.90	115.90	115.31	115.66	115.66	201
2024-01-17	114.67	115.06	114.05	114.50	114.50	12
2024-01-16	115.16	116.15	114.00	115.84	115.84	14
2024-01-12	117.52	117.52	115.65	115.82	115.82	8
2024-01-11	115.00	115.95	114.95	115.28	115.28	3
2024-01-10	115.62	116.15	114.52	114.94	114.94	15
2024-01-09	115.96	115.96	115.61	115.61	115.61	20
2024-01-08	117.48	117.48	117.48	117.48	117.48	501
2024-01-05	116.38	116.38	116.38	116.38	116.38	55
2024-01-04	117.08	117.55	117.08	117.55	117.55	55
2024-01-03	118.18	118.21	117.81	118.10	118.10	5
2024-01-02	121.52	122.01	120.42	120.97	120.97	8
2023-12-29	123.82	123.87	121.51	122.32	122.32	3
2023-12-28	122.55	123.48	122.48	123.02	123.02	117
2023-12-22	124.34	124.34	124.12	124.31	124.31	2
2023-12-21	124.00	124.79	122.66	122.66	122.66	1
2023-12-20	123.00	124.84	123.00	124.84	124.84	2
2023-12-19	124.10	124.76	123.57	123.97	123.97	1
2023-12-18	123.14	124.05	122.20	122.49	122.49	4
2023-12-15	124.29	124.29	122.45	123.24	123.24	4
2023-12-14	121.68	125.09	121.68	124.40	124.40	11
2023-12-13	121.34	121.34	119.17	119.17	119.17	8
2023-12-12	121.02	122.12	121.00	121.33	121.33	45
2023-12-11	119.32	121.64	118.74	121.64	121.64	6
2023-12-08	118.76	119.75	117.77	119.54	119.54	4
2023-12-07	117.71	118.01	116.27	117.37	117.37	2
2023-12-06	118.36	119.87	118.24	118.24	118.24	3
2023-12-04	119.56	120.18	118.38	118.68	118.68	10
2023-12-01	118.51	120.69	118.51	119.43	119.43	11
2023-11-30	120.45	120.45	117.60	119.52	119.52	8
2023-11-29	120.21	120.42	119.96	119.96	119.96	3
2023-11-28	118.50	120.43	118.50	120.43	120.43	3
2023-11-27	119.10	119.51	118.96	119.03	119.03	302
2023-11-24	119.09	120.58	118.48	119.99	119.99	34
2023-11-22	121.32	121.32	119.67	119.67	119.67	149
2023-11-20	122.62	123.19	122.43	123.19	123.19	20

← NewerPage 12 of 16 · 929 trading daysOlder →

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.