Arrow Electronics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 110.03 | 111.92 | 109.63 | 111.92 | 111.92 | 27 |
| 2025-02-18 | 109.55 | 109.92 | 109.26 | 109.92 | 109.92 | 103 |
| 2025-02-14 | 108.19 | 108.81 | 108.19 | 108.81 | 108.81 | 3 |
| 2025-02-12 | 106.09 | 107.03 | 106.03 | 106.36 | 106.36 | 5 |
| 2025-02-11 | 106.77 | 108.51 | 106.77 | 107.10 | 107.10 | 13 |
| 2025-02-10 | 108.53 | 109.19 | 106.61 | 108.99 | 108.99 | 49 |
| 2025-02-07 | 108.87 | 111.32 | 106.07 | 106.07 | 106.07 | 1,344 |
| 2025-02-06 | 105.61 | 111.51 | 105.00 | 111.51 | 111.51 | 242 |
| 2025-02-05 | 115.77 | 115.77 | 114.94 | 115.10 | 115.10 | 5 |
| 2025-02-04 | 113.17 | 114.31 | 113.17 | 113.80 | 113.80 | 4 |
| 2025-02-03 | 113.18 | 114.28 | 112.54 | 114.28 | 114.28 | 8 |
| 2025-01-31 | 119.27 | 119.27 | 116.53 | 116.53 | 116.53 | 7 |
| 2025-01-30 | 119.11 | 119.11 | 117.60 | 118.35 | 118.35 | 72 |
| 2025-01-28 | 118.42 | 118.42 | 116.38 | 116.38 | 116.38 | 132 |
| 2025-01-27 | 116.62 | 118.87 | 116.62 | 116.95 | 116.95 | 49 |
| 2025-01-24 | 120.19 | 120.19 | 118.61 | 118.97 | 118.97 | 88 |
| 2025-01-23 | 118.15 | 119.26 | 117.19 | 119.01 | 119.01 | 108 |
| 2025-01-22 | 120.55 | 122.12 | 119.15 | 119.39 | 119.39 | 109 |
| 2025-01-21 | 118.27 | 120.69 | 117.03 | 120.69 | 120.69 | 701 |
| 2025-01-17 | 116.28 | 116.28 | 115.23 | 116.10 | 116.10 | 31 |
| 2025-01-16 | 115.48 | 115.62 | 113.09 | 115.62 | 115.62 | 19 |
| 2025-01-15 | 115.08 | 116.15 | 113.88 | 114.21 | 114.21 | 15 |
| 2025-01-14 | 112.36 | 113.31 | 112.36 | 112.62 | 112.62 | 75 |
| 2025-01-13 | 110.80 | 111.76 | 110.80 | 111.58 | 111.58 | 5 |
| 2025-01-10 | 111.86 | 111.98 | 110.00 | 111.80 | 111.80 | 72 |
| 2025-01-08 | 111.25 | 112.00 | 111.25 | 112.00 | 112.00 | 11 |
| 2025-01-07 | 114.83 | 114.83 | 112.11 | 112.11 | 112.11 | 12 |
| 2025-01-06 | 114.88 | 116.71 | 114.88 | 115.91 | 115.91 | 248 |
| 2025-01-03 | 111.78 | 114.03 | 111.78 | 113.83 | 113.83 | 158 |
| 2025-01-02 | 113.80 | 114.83 | 112.61 | 112.70 | 112.70 | 139 |
| 2024-12-31 | 114.00 | 114.00 | 112.92 | 112.92 | 112.92 | 3 |
| 2024-12-30 | 112.50 | 112.96 | 112.05 | 112.96 | 112.96 | 21 |
| 2024-12-27 | 113.05 | 115.17 | 113.05 | 114.14 | 114.14 | 243 |
| 2024-12-24 | 115.80 | 117.36 | 114.28 | 115.47 | 115.47 | 568 |
| 2024-12-23 | 115.19 | 116.38 | 114.26 | 114.80 | 114.80 | 58 |
| 2024-12-20 | 116.86 | 116.86 | 114.95 | 116.41 | 116.41 | 58 |
| 2024-12-19 | 116.65 | 116.97 | 115.00 | 115.82 | 115.82 | 84 |
| 2024-12-18 | 121.17 | 121.17 | 118.45 | 119.78 | 119.78 | 5 |
| 2024-12-17 | 118.49 | 119.97 | 118.21 | 118.69 | 118.69 | 134 |
| 2024-12-16 | 119.56 | 121.10 | 119.56 | 120.12 | 120.12 | 3 |
| 2024-12-13 | 123.09 | 124.56 | 120.91 | 121.25 | 121.25 | 72 |
| 2024-12-12 | 122.84 | 124.59 | 121.98 | 122.61 | 122.61 | 66 |
| 2024-12-11 | 120.46 | 121.60 | 119.80 | 121.54 | 121.54 | 205 |
| 2024-12-10 | 121.44 | 124.05 | 119.12 | 120.99 | 120.99 | 291 |
| 2024-12-09 | 121.43 | 123.33 | 120.00 | 123.33 | 123.33 | 11 |
| 2024-12-06 | 120.62 | 120.63 | 119.07 | 119.07 | 119.07 | 215 |
| 2024-12-05 | 120.79 | 121.25 | 119.68 | 119.68 | 119.68 | 1,028 |
| 2024-12-04 | 120.59 | 122.33 | 120.59 | 122.16 | 122.16 | 202 |
| 2024-12-03 | 121.00 | 121.00 | 119.76 | 120.41 | 120.41 | 25 |
| 2024-12-02 | 119.47 | 121.72 | 119.37 | 121.72 | 121.72 | 189 |
| 2024-11-29 | 119.64 | 120.47 | 119.42 | 120.01 | 120.01 | 30 |
| 2024-11-27 | 122.37 | 122.65 | 120.11 | 120.17 | 120.17 | 180 |
| 2024-11-26 | 121.76 | 122.38 | 119.84 | 120.00 | 120.00 | 337 |
| 2024-11-25 | 120.68 | 123.39 | 120.43 | 122.65 | 122.65 | 249 |
| 2024-11-22 | 118.09 | 118.51 | 118.09 | 118.51 | 118.51 | 20 |
| 2024-11-21 | 115.24 | 117.05 | 113.00 | 117.05 | 117.05 | 199 |
| 2024-11-20 | 114.55 | 114.55 | 113.02 | 113.15 | 113.15 | 3 |
| 2024-11-19 | 114.40 | 114.44 | 113.13 | 113.64 | 113.64 | 227 |
| 2024-11-18 | 116.00 | 116.00 | 114.03 | 115.00 | 115.00 | 18 |
| 2024-11-15 | 115.15 | 115.77 | 113.69 | 114.45 | 114.45 | 183 |
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.