Arrow Electronics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 109.62 | 111.81 | 109.62 | 111.14 | 111.14 | 8 |
| 2025-11-06 | 112.13 | 112.74 | 111.79 | 111.79 | 111.79 | 6 |
| 2025-11-05 | 110.40 | 112.15 | 110.40 | 112.15 | 112.15 | 95 |
| 2025-11-04 | 110.92 | 110.92 | 110.78 | 110.85 | 110.85 | 2 |
| 2025-11-03 | 112.89 | 112.89 | 109.28 | 112.01 | 112.01 | 59 |
| 2025-10-31 | 112.50 | 112.50 | 108.09 | 109.02 | 109.02 | 92 |
| 2025-10-30 | 117.34 | 117.98 | 116.10 | 117.60 | 117.60 | 21 |
| 2025-10-29 | 117.37 | 118.14 | 116.24 | 116.24 | 116.24 | 1 |
| 2025-10-28 | 118.63 | 118.91 | 118.36 | 118.91 | 118.91 | 8 |
| 2025-10-27 | 118.74 | 120.28 | 118.74 | 120.28 | 120.28 | 7 |
| 2025-10-24 | 123.45 | 123.45 | 120.41 | 120.84 | 120.84 | 1 |
| 2025-10-23 | 121.83 | 121.83 | 121.14 | 121.19 | 121.19 | 0 |
| 2025-10-22 | 123.70 | 123.70 | 123.26 | 123.26 | 123.26 | 3 |
| 2025-10-21 | 125.56 | 125.87 | 124.42 | 124.78 | 124.78 | 94 |
| 2025-10-20 | 123.00 | 124.21 | 121.21 | 124.21 | 124.21 | 19 |
| 2025-10-17 | 118.77 | 118.77 | 117.91 | 117.91 | 117.91 | 10 |
| 2025-10-16 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | 0 |
| 2025-10-15 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | 2 |
| 2025-10-14 | 114.03 | 114.06 | 114.03 | 114.06 | 114.06 | 42 |
| 2025-10-13 | 114.94 | 114.94 | 113.00 | 114.30 | 114.30 | 178 |
| 2025-10-10 | 117.66 | 119.26 | 115.01 | 115.01 | 115.01 | 1,660 |
| 2025-10-09 | 118.99 | 119.74 | 118.04 | 118.53 | 118.53 | 77 |
| 2025-10-08 | 118.56 | 120.74 | 116.67 | 120.33 | 120.33 | 1,903 |
| 2025-10-07 | 124.28 | 124.28 | 123.92 | 123.92 | 123.92 | 106 |
| 2025-10-06 | 121.76 | 123.70 | 121.46 | 123.70 | 123.70 | 11 |
| 2025-10-03 | 123.55 | 123.55 | 123.12 | 123.23 | 123.23 | 1 |
| 2025-10-02 | 122.82 | 122.82 | 121.35 | 121.35 | 121.35 | 3 |
| 2025-10-01 | 121.27 | 122.65 | 119.15 | 121.27 | 121.27 | 22 |
| 2025-09-30 | 121.70 | 122.12 | 121.41 | 121.41 | 121.41 | 1 |
| 2025-09-29 | 120.14 | 121.99 | 120.14 | 120.76 | 120.76 | 7 |
| 2025-09-26 | 117.86 | 120.97 | 117.86 | 119.86 | 119.86 | 22 |
| 2025-09-25 | 118.27 | 119.50 | 118.27 | 118.27 | 118.27 | 1 |
| 2025-09-24 | 120.69 | 121.79 | 120.69 | 121.79 | 121.79 | 4 |
| 2025-09-23 | 122.68 | 122.76 | 121.96 | 122.10 | 122.10 | 5 |
| 2025-09-22 | 120.95 | 122.71 | 120.64 | 122.71 | 122.71 | 1 |
| 2025-09-19 | 122.90 | 122.90 | 121.15 | 121.63 | 121.63 | 6 |
| 2025-09-18 | 120.99 | 122.60 | 120.89 | 122.60 | 122.60 | 22 |
| 2025-09-17 | 120.90 | 122.07 | 118.71 | 118.71 | 118.71 | 57 |
| 2025-09-16 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | 3 |
| 2025-09-15 | 127.39 | 129.38 | 127.39 | 127.69 | 127.69 | 55 |
| 2025-09-12 | 128.83 | 128.83 | 127.23 | 127.74 | 127.74 | 1 |
| 2025-09-11 | 127.58 | 127.58 | 127.46 | 127.46 | 127.46 | 51 |
| 2025-09-10 | 127.01 | 127.01 | 126.77 | 126.89 | 126.89 | 2 |
| 2025-09-09 | 127.42 | 127.42 | 125.81 | 125.91 | 125.91 | 1 |
| 2025-09-08 | 128.30 | 128.30 | 125.72 | 125.87 | 125.87 | 2 |
| 2025-09-05 | 128.28 | 128.28 | 125.28 | 127.05 | 127.05 | 3 |
| 2025-09-04 | 124.36 | 126.00 | 123.72 | 126.00 | 126.00 | 2 |
| 2025-09-03 | 124.27 | 124.62 | 124.27 | 124.27 | 124.27 | 1 |
| 2025-09-02 | 124.70 | 124.70 | 123.19 | 123.19 | 123.19 | 23 |
| 2025-09-01 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | 0 |
| 2025-08-29 | 124.30 | 127.19 | 124.30 | 127.19 | 127.19 | 1 |
| 2025-08-28 | 127.36 | 127.36 | 126.44 | 126.44 | 126.44 | 31 |
| 2025-08-27 | 125.74 | 127.86 | 125.74 | 127.86 | 127.86 | 21 |
| 2025-08-26 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | 1 |
| 2025-08-25 | 130.25 | 131.00 | 128.94 | 130.16 | 130.16 | 28 |
| 2025-08-22 | 126.25 | 129.77 | 126.25 | 129.77 | 129.77 | 5 |
| 2025-08-21 | 122.88 | 125.01 | 122.88 | 124.32 | 124.32 | 3 |
| 2025-08-20 | 123.93 | 123.93 | 123.47 | 123.47 | 123.47 | 1 |
| 2025-08-19 | 124.00 | 125.55 | 124.00 | 124.56 | 124.56 | 28 |
| 2025-08-18 | 125.81 | 125.81 | 122.75 | 123.94 | 123.94 | 7 |
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.