Arrow Electronics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 218.57 | 218.57 | 206.01 | 206.92 | 206.92 | 33 |
| 2026-07-24 | 212.45 | 217.12 | 212.45 | 216.53 | 216.53 | 2 |
| 2026-07-23 | 216.41 | 221.18 | 215.58 | 215.58 | 215.58 | 8 |
| 2026-07-22 | 218.25 | 220.99 | 212.96 | 218.86 | 218.86 | 12 |
| 2026-07-21 | 209.00 | 217.29 | 209.00 | 215.64 | 215.64 | 17 |
| 2026-07-20 | 207.11 | 212.45 | 204.86 | 206.82 | 206.82 | 6 |
| 2026-07-17 | 201.00 | 207.46 | 201.00 | 207.46 | 207.46 | 18 |
| 2026-07-16 | 201.17 | 207.18 | 201.17 | 205.80 | 205.80 | 126 |
| 2026-07-15 | 205.25 | 209.23 | 202.18 | 204.47 | 204.47 | 7 |
| 2026-07-14 | 214.89 | 214.89 | 204.87 | 205.38 | 205.38 | 202 |
| 2026-07-13 | 205.00 | 209.58 | 202.02 | 202.67 | 202.67 | 7 |
| 2026-07-10 | 208.25 | 208.77 | 204.50 | 206.82 | 206.82 | 1,553 |
| 2026-07-09 | 204.19 | 210.63 | 202.52 | 208.96 | 208.96 | 75 |
| 2026-07-08 | 195.56 | 197.79 | 190.10 | 194.91 | 194.91 | 64 |
| 2026-07-07 | 196.80 | 196.80 | 189.91 | 194.21 | 194.21 | 118 |
| 2026-07-06 | 199.00 | 204.94 | 197.21 | 198.97 | 198.97 | 195 |
| 2026-07-03 | 196.51 | 196.51 | 196.51 | 196.51 | 196.51 | 0 |
| 2026-07-02 | 211.72 | 211.72 | 196.51 | 196.51 | 196.51 | 292 |
| 2026-07-01 | 213.14 | 214.97 | 207.28 | 212.86 | 212.86 | 109 |
| 2026-06-30 | 220.11 | 220.11 | 209.00 | 210.95 | 210.95 | 177 |
| 2026-06-29 | 210.86 | 219.61 | 210.86 | 214.95 | 214.95 | 24 |
| 2026-06-26 | 229.00 | 229.00 | 216.94 | 218.44 | 218.44 | 143 |
| 2026-06-25 | 233.00 | 234.42 | 227.16 | 229.63 | 229.63 | 21 |
| 2026-06-24 | 223.95 | 230.72 | 220.00 | 221.67 | 221.67 | 158 |
| 2026-06-23 | 224.01 | 233.26 | 222.03 | 230.33 | 230.33 | 506 |
| 2026-06-22 | 231.51 | 238.14 | 231.51 | 236.53 | 236.53 | 147 |
| 2026-06-19 | 230.44 | 230.44 | 230.44 | 230.44 | 230.44 | 0 |
| 2026-06-18 | 230.91 | 233.34 | 228.15 | 230.44 | 230.44 | 25 |
| 2026-06-17 | 231.55 | 231.99 | 227.61 | 230.80 | 230.80 | 263 |
| 2026-06-16 | 233.91 | 235.12 | 228.38 | 231.72 | 231.72 | 629 |
| 2026-06-15 | 236.09 | 236.09 | 224.66 | 231.48 | 231.48 | 204 |
| 2026-06-12 | 224.66 | 228.63 | 221.01 | 225.62 | 225.62 | 28 |
| 2026-06-11 | 218.24 | 222.88 | 215.89 | 221.12 | 221.12 | 95 |
| 2026-06-10 | 215.89 | 224.52 | 215.89 | 220.15 | 220.15 | 15 |
| 2026-06-09 | 232.50 | 232.50 | 209.40 | 217.02 | 217.02 | 130 |
| 2026-06-08 | 223.59 | 228.84 | 218.16 | 220.57 | 220.57 | 328 |
| 2026-06-05 | 222.80 | 225.30 | 218.39 | 222.11 | 222.11 | 191 |
| 2026-06-04 | 230.66 | 232.14 | 220.00 | 229.76 | 229.76 | 35 |
| 2026-06-03 | 230.01 | 232.82 | 225.20 | 230.05 | 230.05 | 89 |
| 2026-06-02 | 219.43 | 232.14 | 215.18 | 228.77 | 228.77 | 185 |
| 2026-06-01 | 220.00 | 220.00 | 211.11 | 216.41 | 216.41 | 730 |
| 2026-05-29 | 218.02 | 221.70 | 212.44 | 214.99 | 214.99 | 81 |
| 2026-05-28 | 218.00 | 222.18 | 211.57 | 216.58 | 216.58 | 330 |
| 2026-05-27 | 223.05 | 224.68 | 214.81 | 217.99 | 217.99 | 41 |
| 2026-05-26 | 221.12 | 224.47 | 215.60 | 224.47 | 224.47 | 56 |
| 2026-05-22 | 217.16 | 218.50 | 213.01 | 217.76 | 217.76 | 140 |
| 2026-05-21 | 216.90 | 217.53 | 209.24 | 212.85 | 212.85 | 33 |
| 2026-05-20 | 211.10 | 214.32 | 210.56 | 212.36 | 212.36 | 79 |
| 2026-05-19 | 207.93 | 209.84 | 200.00 | 209.29 | 209.29 | 491 |
| 2026-05-18 | 202.54 | 213.81 | 202.54 | 209.50 | 209.50 | 77 |
| 2026-05-15 | 212.39 | 212.39 | 206.01 | 210.24 | 210.24 | 66 |
| 2026-05-14 | 219.28 | 219.28 | 210.41 | 214.44 | 214.44 | 141 |
| 2026-05-13 | 202.88 | 211.37 | 199.92 | 208.18 | 208.18 | 613 |
| 2026-05-12 | 206.03 | 206.03 | 195.00 | 201.07 | 201.07 | 302 |
| 2026-05-11 | 198.99 | 206.56 | 193.20 | 204.62 | 204.62 | 266 |
| 2026-05-08 | 193.88 | 199.48 | 191.88 | 194.25 | 194.25 | 1,371 |
| 2026-05-07 | 193.00 | 200.00 | 184.00 | 187.18 | 187.18 | 3,052 |
| 2026-05-06 | 190.84 | 194.39 | 185.89 | 191.98 | 191.98 | 2,571 |
| 2026-05-05 | 185.52 | 190.65 | 185.52 | 189.61 | 189.61 | 7 |
| 2026-05-04 | 187.71 | 187.87 | 184.93 | 186.14 | 186.14 | 2 |
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.