Arrow Electronics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 114.67 | 115.52 | 113.91 | 114.65 | 114.65 | 119 |
| 2024-11-13 | 117.33 | 117.33 | 115.69 | 115.69 | 115.69 | 257 |
| 2024-11-12 | 119.75 | 120.50 | 117.82 | 117.82 | 117.82 | 54 |
| 2024-11-11 | 121.31 | 121.31 | 119.51 | 120.27 | 120.27 | 60 |
| 2024-11-08 | 120.80 | 122.42 | 120.69 | 122.42 | 122.42 | 238 |
| 2024-11-07 | 123.68 | 124.23 | 122.30 | 122.30 | 122.30 | 143 |
| 2024-11-06 | 122.63 | 122.63 | 121.02 | 121.75 | 121.75 | 388 |
| 2024-11-05 | 118.27 | 119.55 | 118.27 | 118.65 | 118.65 | 71 |
| 2024-11-04 | 121.36 | 121.92 | 118.73 | 118.73 | 118.73 | 262 |
| 2024-11-01 | 121.20 | 123.00 | 121.05 | 121.52 | 121.52 | 163 |
| 2024-10-31 | 123.45 | 130.39 | 118.82 | 118.82 | 118.82 | 402 |
| 2024-10-30 | 133.99 | 137.24 | 132.49 | 136.93 | 136.93 | 3 |
| 2024-10-29 | 133.28 | 134.54 | 132.75 | 134.54 | 134.54 | 114 |
| 2024-10-28 | 133.09 | 134.71 | 133.09 | 134.16 | 134.16 | 174 |
| 2024-10-25 | 134.50 | 134.77 | 132.41 | 132.41 | 132.41 | 46 |
| 2024-10-24 | 132.83 | 133.32 | 130.94 | 133.32 | 133.32 | 12 |
| 2024-10-23 | 132.33 | 133.10 | 132.33 | 132.68 | 132.68 | 132 |
| 2024-10-22 | 133.25 | 133.38 | 132.54 | 133.18 | 133.18 | 3 |
| 2024-10-21 | 136.44 | 136.44 | 134.53 | 135.27 | 135.27 | 68 |
| 2024-10-18 | 136.03 | 137.60 | 135.63 | 135.63 | 135.63 | 27 |
| 2024-10-17 | 135.51 | 136.93 | 135.51 | 136.87 | 136.87 | 6 |
| 2024-10-16 | 134.55 | 135.93 | 134.18 | 135.65 | 135.65 | 119 |
| 2024-10-15 | 135.74 | 136.08 | 134.62 | 134.62 | 134.62 | 4 |
| 2024-10-14 | 134.68 | 134.91 | 132.22 | 134.91 | 134.91 | 62 |
| 2024-10-11 | 133.40 | 134.15 | 131.58 | 134.15 | 134.15 | 6 |
| 2024-10-10 | 133.28 | 133.44 | 131.70 | 132.65 | 132.65 | 40 |
| 2024-10-09 | 131.17 | 135.42 | 131.17 | 134.07 | 134.07 | 87 |
| 2024-10-08 | 129.87 | 132.91 | 129.87 | 132.46 | 132.46 | 302 |
| 2024-10-07 | 130.33 | 131.59 | 129.57 | 131.59 | 131.59 | 9 |
| 2024-10-04 | 131.26 | 131.87 | 129.63 | 129.63 | 129.63 | 26 |
| 2024-10-03 | 128.63 | 132.83 | 128.63 | 129.44 | 129.44 | 3 |
| 2024-10-02 | 131.22 | 132.15 | 130.67 | 130.67 | 130.67 | 7 |
| 2024-10-01 | 133.73 | 133.73 | 129.30 | 130.99 | 130.99 | 37 |
| 2024-09-30 | 133.98 | 134.14 | 132.42 | 133.05 | 133.05 | 54 |
| 2024-09-27 | 135.38 | 136.35 | 134.23 | 134.41 | 134.41 | 6 |
| 2024-09-26 | 130.53 | 134.70 | 130.53 | 134.00 | 134.00 | 7 |
| 2024-09-25 | 133.18 | 133.63 | 130.48 | 130.48 | 130.48 | 4 |
| 2024-09-24 | 133.24 | 133.24 | 131.99 | 132.14 | 132.14 | 1 |
| 2024-09-23 | 133.26 | 133.26 | 131.66 | 131.91 | 131.91 | 11 |
| 2024-09-20 | 133.29 | 134.95 | 131.59 | 131.59 | 131.59 | 9 |
| 2024-09-19 | 135.06 | 135.06 | 130.94 | 134.25 | 134.25 | 85 |
| 2024-09-18 | 130.31 | 132.03 | 129.58 | 132.03 | 132.03 | 8 |
| 2024-09-17 | 129.70 | 130.18 | 127.90 | 130.18 | 130.18 | 4 |
| 2024-09-16 | 124.36 | 126.69 | 124.36 | 126.24 | 126.24 | 6 |
| 2024-09-13 | 124.39 | 125.18 | 123.84 | 124.38 | 124.38 | 3 |
| 2024-09-12 | 123.34 | 124.12 | 122.20 | 124.12 | 124.12 | 7 |
| 2024-09-11 | 124.66 | 125.62 | 122.00 | 123.93 | 123.93 | 51 |
| 2024-09-10 | 126.47 | 126.47 | 124.68 | 125.62 | 125.62 | 2 |
| 2024-09-09 | 126.89 | 127.19 | 125.30 | 127.16 | 127.16 | 9 |
| 2024-09-06 | 129.85 | 129.85 | 126.85 | 126.85 | 126.85 | 50 |
| 2024-09-05 | 128.16 | 130.06 | 128.16 | 129.75 | 129.75 | 81 |
| 2024-09-04 | 126.58 | 130.79 | 126.58 | 128.93 | 128.93 | 129 |
| 2024-09-03 | 133.00 | 134.30 | 130.69 | 130.71 | 130.71 | 107 |
| 2024-08-30 | 136.31 | 136.39 | 134.82 | 134.90 | 134.90 | 8 |
| 2024-08-29 | 135.00 | 136.49 | 134.46 | 136.45 | 136.45 | 19 |
| 2024-08-28 | 132.89 | 134.58 | 132.88 | 132.93 | 132.93 | 78 |
| 2024-08-27 | 133.05 | 133.92 | 132.25 | 133.92 | 133.92 | 6 |
| 2024-08-23 | 130.47 | 133.44 | 130.47 | 133.32 | 133.32 | 10 |
| 2024-08-22 | 132.25 | 132.25 | 131.02 | 131.02 | 131.02 | 13 |
| 2024-08-21 | 130.15 | 132.10 | 128.85 | 131.68 | 131.68 | 324 |
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.