Arrow Electronics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	142.57	144.60	141.77	144.60	144.60	12,989
2023-06-29	140.70	140.70	140.70	140.70	140.70	20
2023-06-27	135.00	135.00	135.00	135.00	135.00	117
2023-06-23	136.09	136.31	136.09	136.29	136.29	28
2023-06-22	136.35	136.35	136.35	136.35	136.35	50
2023-06-21	137.83	137.92	137.74	137.74	137.74	60
2023-06-20	138.32	138.47	137.93	138.47	138.47	593
2023-06-16	138.88	139.16	138.88	139.16	139.16	6
2023-06-15	138.68	139.63	138.63	139.63	139.63	52
2023-06-14	138.13	139.48	138.13	139.48	139.48	217
2023-06-13	136.02	136.02	136.02	136.02	136.02	28
2023-06-09	134.97	135.40	134.97	135.40	135.40	23
2023-06-08	133.80	133.88	133.78	133.88	133.88	28
2023-06-07	134.88	134.88	133.76	133.76	133.76	75
2023-06-02	128.19	128.59	128.19	128.59	128.59	48
2023-06-01	127.17	127.33	126.37	126.37	126.37	116
2023-05-31	125.78	126.24	125.47	126.24	126.24	670
2023-05-26	125.40	127.60	125.40	127.60	127.60	7
2023-05-25	122.39	123.94	122.39	123.94	123.94	200
2023-05-23	122.62	123.57	122.62	123.39	123.39	148
2023-05-22	123.68	123.68	123.68	123.68	123.68	1
2023-05-16	119.60	119.60	119.60	119.60	119.60	1,800
2023-05-15	118.70	118.70	118.70	118.70	118.70	2,808
2023-05-12	118.70	118.70	118.70	118.70	118.70	2,870
2023-05-05	118.68	118.68	118.68	118.68	118.68	25
2023-05-03	115.63	116.08	115.09	115.09	115.09	868
2023-04-20	112.88	112.91	112.88	112.88	112.88	48
2023-04-19	114.46	114.46	113.83	113.83	113.83	21
2023-04-11	116.94	116.94	116.94	116.94	116.94	2,064
2023-04-06	117.56	117.56	117.56	117.56	117.56	4
2023-04-04	121.40	121.40	121.40	121.40	121.40	110
2023-04-03	123.44	123.44	123.44	123.44	123.44	10
2023-03-31	123.18	123.57	123.18	123.54	123.54	320
2023-03-23	119.04	119.04	119.04	119.04	119.04	160
2023-03-22	118.56	118.56	117.94	117.94	117.94	425
2023-03-20	117.48	117.48	117.48	117.48	117.48	100
2023-03-15	113.53	113.53	113.53	113.53	113.53	1
2023-03-13	114.21	115.33	114.21	115.33	115.33	68
2023-03-09	118.99	118.99	118.99	118.99	118.99	13,000
2023-03-08	117.89	117.89	117.89	117.89	117.89	20
2023-03-07	118.36	118.36	118.36	118.36	118.36	259
2023-03-06	120.76	120.76	120.61	120.61	120.61	40
2023-03-03	121.04	121.04	120.31	120.31	120.31	116
2023-02-28	117.13	117.67	117.13	117.67	117.67	261
2023-02-27	118.88	118.93	118.88	118.93	118.93	60
2023-02-23	120.79	120.79	118.18	118.18	118.18	45
2023-02-22	120.16	120.16	120.16	120.16	120.16	20
2023-02-21	122.41	122.41	121.36	121.36	121.36	60
2023-02-17	122.92	122.92	122.92	122.92	122.92	140
2023-02-14	127.64	127.64	125.70	125.70	125.70	61
2023-02-13	125.85	126.82	125.85	126.82	126.82	60
2023-02-08	129.03	129.04	128.64	128.64	128.64	1,520
2023-02-07	130.42	130.42	130.42	130.42	130.42	22
2023-02-06	131.39	131.39	131.30	131.30	131.30	40
2023-02-03	132.31	134.08	132.31	133.89	133.89	161
2023-02-02	127.60	128.81	127.60	128.81	128.81	80
2023-02-01	118.37	118.52	118.22	118.39	118.39	100
2023-01-31	115.66	115.66	115.66	115.66	115.66	222
2023-01-30	116.32	116.32	116.32	116.32	116.32	10
2023-01-25	115.99	115.99	115.99	115.99	115.99	86

← NewerPage 14 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.