Arrow Electronics Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	115.85	116.22	115.85	116.22	116.22	115
2023-01-23	116.38	116.38	116.38	116.38	116.38	3
2023-01-20	114.27	114.27	114.27	114.27	114.27	1
2023-01-19	112.12	112.12	112.12	112.12	112.12	3
2023-01-18	114.45	115.99	114.34	114.34	114.34	35
2023-01-17	113.86	114.81	113.54	114.40	114.40	894
2023-01-10	111.15	111.15	111.15	111.15	111.15	3
2023-01-04	108.19	108.19	107.46	107.46	107.46	24
2022-12-21	103.95	104.35	103.95	104.35	104.35	13
2022-12-01	109.97	109.97	109.26	109.26	109.26	138
2022-11-29	105.78	105.78	105.78	105.78	105.78	1
2022-11-23	109.29	109.29	109.29	109.29	109.29	1
2022-11-22	108.68	108.68	108.68	108.68	108.68	1,390
2022-11-21	107.74	107.74	107.74	107.74	107.74	1
2022-11-18	107.79	107.79	107.79	107.79	107.79	120
2022-11-17	106.77	106.77	106.77	106.77	106.77	1
2022-11-14	109.97	110.18	109.97	110.18	110.18	1,649
2022-11-07	104.20	104.20	102.64	102.64	102.64	1
2022-11-03	99.920	99.920	98.710	98.710	98.710	40
2022-11-02	101.88	101.88	101.88	101.88	101.88	1
2022-10-28	100.99	100.99	100.99	100.99	100.99	23
2022-10-27	100.59	100.59	100.59	100.59	100.59	13
2022-10-26	98.308	100.35	98.250	100.35	100.35	21
2022-10-25	99.270	99.910	99.270	99.800	99.800	60
2022-10-24	98.760	99.235	98.710	98.710	98.710	34
2022-10-21	97.426	97.426	96.555	96.555	96.555	155
2022-10-13	94.800	94.800	94.800	94.800	94.800	68
2022-10-12	92.410	92.410	92.410	92.410	92.410	1,631
2022-10-07	96.225	97.530	96.225	97.530	97.530	1,755
2022-10-03	94.526	94.526	94.526	94.526	94.526	202
2022-09-29	92.930	92.930	92.930	92.930	92.930	5
2022-09-23	92.890	92.918	92.890	92.918	92.918	17
2022-09-21	96.480	98.120	96.480	98.120	98.120	1,350
2022-09-16	96.920	96.920	94.900	94.900	94.900	1
2022-09-15	100.40	100.96	100.35	100.96	100.96	130
2022-09-14	100.57	100.57	98.745	98.745	98.745	11
2022-09-09	103.35	103.35	103.35	103.35	103.35	111
2022-09-07	101.48	101.48	100.03	100.22	100.22	1
2022-09-02	104.64	104.64	104.64	104.64	104.64	242
2022-08-31	104.54	105.02	104.16	104.16	104.16	264
2022-08-30	107.53	107.53	105.00	105.00	105.00	187
2022-08-25	110.49	110.49	110.31	110.31	110.31	1
2022-08-24	108.75	108.84	108.75	108.84	108.84	7
2022-08-15	115.38	115.54	115.38	115.54	115.54	4
2022-08-11	111.88	111.88	111.88	111.88	111.88	1
2022-08-09	112.77	112.77	112.77	112.77	112.77	3
2022-08-01	129.13	129.13	129.13	129.13	129.13	3
2022-07-29	127.35	127.35	127.35	127.35	127.35	100
2022-07-25	120.03	120.03	120.03	120.03	120.03	10
2022-07-22	119.85	119.87	119.85	119.87	119.87	1,347
2022-07-19	115.50	116.35	115.50	116.35	116.35	1
2022-07-08	111.03	111.81	111.03	111.28	111.28	1
2022-07-06	108.62	108.62	108.47	108.47	108.47	107
2022-07-05	109.34	109.34	106.68	106.72	106.72	113
2022-06-30	109.42	109.42	109.19	109.19	109.19	350
2022-06-23	107.89	107.89	106.94	107.13	107.13	30
2022-06-21	109.52	109.52	109.52	109.52	109.52	1
2022-06-09	122.50	122.50	122.50	122.50	122.50	1
2022-05-31	119.54	121.46	119.54	121.46	121.46	1,190
2022-05-24	115.11	115.11	115.11	115.11	115.11	40

← NewerPage 15 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.