Arrow Electronics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 118.68 | 119.23 | 118.37 | 119.23 | 119.23 | 2 |
| 2025-05-21 | 120.21 | 120.35 | 120.20 | 120.35 | 120.35 | 6 |
| 2025-05-20 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | 8 |
| 2025-05-19 | 120.06 | 121.65 | 120.00 | 121.04 | 121.04 | 56 |
| 2025-05-16 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | 2 |
| 2025-05-15 | 119.42 | 122.00 | 119.42 | 119.88 | 119.88 | 7 |
| 2025-05-14 | 120.54 | 121.40 | 120.42 | 120.42 | 120.42 | 2 |
| 2025-05-13 | 122.66 | 122.93 | 122.66 | 122.93 | 122.93 | 35 |
| 2025-05-12 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 50 |
| 2025-05-09 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | 33 |
| 2025-05-08 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 2 |
| 2025-05-07 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 1 |
| 2025-05-06 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 3 |
| 2025-05-02 | 114.68 | 116.33 | 114.39 | 116.29 | 116.29 | 52 |
| 2025-05-01 | 114.91 | 114.91 | 112.28 | 113.05 | 113.05 | 21 |
| 2025-04-30 | 109.14 | 109.76 | 109.14 | 109.76 | 109.76 | 201 |
| 2025-04-29 | 112.27 | 112.27 | 111.83 | 112.27 | 112.27 | 0 |
| 2025-04-28 | 113.24 | 113.24 | 111.52 | 111.52 | 111.52 | 102 |
| 2025-04-25 | 111.28 | 111.64 | 111.28 | 111.47 | 111.47 | 7 |
| 2025-04-23 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | 17 |
| 2025-04-22 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 200 |
| 2025-04-17 | 101.40 | 101.79 | 101.17 | 101.79 | 101.79 | 16 |
| 2025-04-16 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 352 |
| 2025-04-15 | 99.570 | 101.08 | 99.570 | 101.08 | 101.08 | 7 |
| 2025-04-14 | 99.870 | 99.970 | 98.530 | 99.970 | 99.970 | 348 |
| 2025-04-10 | 97.753 | 98.690 | 97.753 | 97.753 | 97.753 | 14 |
| 2025-04-09 | 90.650 | 99.150 | 90.650 | 99.150 | 99.150 | 5 |
| 2025-04-08 | 93.730 | 95.130 | 93.190 | 95.130 | 95.130 | 76 |
| 2025-04-07 | 88.230 | 88.390 | 87.920 | 88.130 | 88.130 | 4 |
| 2025-04-04 | 93.076 | 93.690 | 92.250 | 93.076 | 93.076 | 64 |
| 2025-04-03 | 98.695 | 101.07 | 98.695 | 98.695 | 98.695 | 12 |
| 2025-04-02 | 102.37 | 102.64 | 102.37 | 102.64 | 102.64 | 2 |
| 2025-04-01 | 103.88 | 103.94 | 102.68 | 103.94 | 103.94 | 9 |
| 2025-03-31 | 102.92 | 103.88 | 102.24 | 103.77 | 103.77 | 2 |
| 2025-03-28 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | 2 |
| 2025-03-27 | 105.28 | 105.28 | 104.00 | 104.97 | 104.97 | 4 |
| 2025-03-26 | 106.93 | 106.93 | 106.50 | 106.93 | 106.93 | 4 |
| 2025-03-25 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 5 |
| 2025-03-24 | 106.40 | 106.40 | 105.27 | 106.32 | 106.32 | 4 |
| 2025-03-21 | 104.39 | 104.43 | 103.92 | 104.11 | 104.11 | 3 |
| 2025-03-20 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | 2 |
| 2025-03-18 | 104.82 | 106.57 | 104.82 | 106.33 | 106.33 | 115 |
| 2025-03-17 | 104.01 | 106.13 | 104.01 | 106.13 | 106.13 | 3 |
| 2025-03-14 | 103.76 | 104.02 | 103.76 | 103.76 | 103.76 | 6 |
| 2025-03-13 | 102.91 | 103.23 | 102.27 | 102.79 | 102.79 | 361 |
| 2025-03-12 | 106.00 | 106.00 | 104.15 | 104.15 | 104.15 | 1 |
| 2025-03-11 | 106.73 | 106.73 | 103.51 | 103.51 | 103.51 | 5 |
| 2025-03-10 | 109.99 | 109.99 | 106.91 | 106.91 | 106.91 | 9 |
| 2025-03-07 | 107.22 | 107.22 | 105.01 | 105.98 | 105.98 | 3 |
| 2025-03-06 | 105.83 | 105.83 | 105.17 | 105.19 | 105.19 | 5 |
| 2025-03-05 | 105.74 | 105.74 | 105.27 | 105.74 | 105.74 | 6 |
| 2025-03-04 | 104.63 | 104.80 | 104.26 | 104.49 | 104.49 | 22 |
| 2025-03-03 | 108.21 | 109.42 | 107.39 | 107.39 | 107.39 | 8 |
| 2025-02-28 | 108.22 | 108.46 | 107.47 | 108.22 | 108.22 | 24 |
| 2025-02-27 | 109.58 | 109.72 | 109.58 | 109.58 | 109.58 | 1 |
| 2025-02-26 | 111.87 | 111.87 | 110.16 | 110.58 | 110.58 | 1 |
| 2025-02-25 | 111.00 | 113.47 | 111.00 | 111.11 | 111.11 | 4 |
| 2025-02-24 | 111.59 | 113.19 | 111.23 | 113.19 | 113.19 | 19 |
| 2025-02-21 | 110.88 | 112.59 | 110.88 | 110.98 | 110.98 | 7 |
| 2025-02-20 | 112.06 | 113.08 | 111.32 | 112.33 | 112.33 | 6 |
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.