Arrow Electronics Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 209.64 | 217.71 | 209.64 | 216.91 | 216.91 | 5 |
| 2026-10-19 | 216.96 | 220.00 | 214.18 | 218.63 | 218.63 | 24 |
| 2026-10-16 | 221.08 | 221.08 | 215.26 | 216.32 | 216.32 | 5 |
| 2026-10-15 | 221.20 | 223.82 | 212.01 | 214.15 | 214.15 | 146 |
| 2026-10-14 | 233.52 | 235.39 | 222.02 | 222.39 | 222.39 | 28 |
| 2026-10-13 | 225.00 | 230.90 | 219.23 | 230.87 | 230.87 | 109 |
| 2026-10-12 | 219.86 | 230.69 | 219.86 | 225.07 | 225.07 | 51 |
| 2026-10-09 | 227.45 | 229.94 | 222.72 | 225.72 | 225.72 | 782 |
| 2026-10-08 | 231.53 | 235.80 | 225.00 | 228.29 | 228.29 | 1,195 |
| 2026-10-07 | 239.00 | 240.53 | 231.72 | 233.37 | 233.37 | 333 |
| 2026-10-06 | 240.00 | 247.04 | 238.10 | 239.79 | 239.79 | 1,078 |
| 2026-10-05 | 247.98 | 249.50 | 237.90 | 242.89 | 242.89 | 1,630 |
| 2026-10-02 | 235.00 | 247.71 | 233.39 | 245.67 | 245.67 | 2,505 |
| 2026-10-01 | 228.83 | 233.92 | 222.60 | 231.97 | 231.97 | 77 |
| 2026-09-30 | 228.61 | 234.36 | 226.39 | 227.16 | 227.16 | 6 |
| 2026-09-29 | 237.00 | 237.00 | 228.03 | 231.03 | 231.03 | 11 |
| 2026-09-28 | 235.00 | 235.00 | 227.63 | 232.76 | 232.76 | 12 |
| 2026-09-25 | 230.94 | 232.53 | 226.99 | 232.51 | 232.51 | 61 |
| 2026-09-24 | 226.13 | 230.00 | 220.49 | 226.45 | 226.45 | 142 |
| 2026-09-23 | 224.21 | 230.54 | 219.00 | 230.54 | 230.54 | 116 |
| 2026-09-22 | 223.00 | 225.54 | 220.46 | 221.60 | 221.60 | 80 |
| 2026-09-21 | 220.41 | 228.80 | 217.31 | 218.39 | 218.39 | 77 |
| 2026-09-18 | 212.00 | 222.00 | 212.00 | 214.83 | 214.83 | 56 |
| 2026-09-17 | 219.80 | 219.80 | 213.82 | 216.58 | 216.58 | 4 |
| 2026-09-16 | 218.79 | 218.79 | 212.54 | 215.88 | 215.88 | 14 |
| 2026-09-15 | 220.00 | 224.51 | 213.73 | 213.73 | 213.73 | 366 |
| 2026-09-14 | 220.00 | 225.72 | 210.32 | 213.06 | 213.06 | 71 |
| 2026-09-11 | 217.97 | 231.13 | 213.29 | 227.34 | 227.34 | 475 |
| 2026-09-10 | 210.86 | 213.76 | 210.86 | 213.76 | 213.76 | 16 |
| 2026-09-09 | 215.70 | 219.37 | 214.88 | 214.88 | 214.88 | 6 |
| 2026-09-08 | 217.90 | 220.00 | 214.06 | 215.87 | 215.87 | 39 |
| 2026-09-04 | 205.90 | 215.50 | 205.90 | 214.41 | 214.41 | 35 |
| 2026-09-03 | 210.46 | 210.46 | 202.00 | 209.49 | 209.49 | 10 |
| 2026-09-02 | 207.00 | 208.43 | 207.00 | 207.52 | 207.52 | 17 |
| 2026-09-01 | 203.15 | 207.16 | 196.70 | 204.38 | 204.38 | 713 |
| 2026-08-31 | 205.35 | 206.80 | 200.42 | 202.92 | 202.92 | 203 |
| 2026-08-28 | 211.91 | 211.91 | 204.41 | 204.49 | 204.49 | 4 |
| 2026-08-27 | 209.52 | 212.64 | 207.54 | 208.74 | 208.74 | 21 |
| 2026-08-26 | 206.52 | 206.52 | 202.40 | 206.37 | 206.37 | 1 |
| 2026-08-25 | 198.95 | 206.74 | 198.95 | 201.35 | 201.35 | 1,436 |
| 2026-08-24 | 207.20 | 212.09 | 201.37 | 204.42 | 204.42 | 1,194 |
| 2026-08-21 | 208.50 | 212.76 | 206.31 | 207.72 | 207.72 | 107 |
| 2026-08-20 | 205.50 | 209.14 | 203.05 | 207.66 | 207.66 | 61 |
| 2026-08-19 | 214.00 | 215.30 | 204.87 | 206.85 | 206.85 | 85 |
| 2026-08-18 | 219.91 | 219.91 | 207.68 | 210.99 | 210.99 | 49 |
| 2026-08-17 | 215.00 | 218.78 | 213.79 | 217.03 | 217.03 | 72 |
| 2026-08-14 | 212.94 | 214.99 | 206.48 | 210.20 | 210.20 | 108 |
| 2026-08-13 | 208.88 | 212.24 | 207.46 | 210.45 | 210.45 | 18 |
| 2026-08-12 | 208.00 | 217.17 | 208.00 | 209.86 | 209.86 | 88 |
| 2026-08-11 | 206.19 | 208.67 | 202.98 | 205.97 | 205.97 | 5 |
| 2026-08-10 | 204.00 | 210.00 | 198.95 | 205.02 | 205.02 | 359 |
| 2026-08-07 | 214.00 | 214.00 | 195.80 | 201.53 | 201.53 | 685 |
| 2026-08-06 | 225.89 | 229.50 | 223.28 | 223.28 | 223.28 | 1 |
| 2026-08-05 | 231.00 | 232.39 | 222.54 | 223.88 | 223.88 | 7 |
| 2026-08-04 | 222.88 | 228.22 | 217.90 | 228.22 | 228.22 | 69 |
| 2026-08-03 | 216.56 | 222.01 | 210.00 | 216.04 | 216.04 | 964 |
| 2026-07-31 | 220.00 | 220.00 | 213.15 | 215.84 | 215.84 | 2 |
| 2026-07-30 | 206.37 | 214.17 | 206.37 | 213.17 | 213.17 | 2 |
| 2026-07-29 | 207.90 | 214.80 | 202.92 | 202.92 | 202.92 | 18 |
| 2026-07-28 | 208.26 | 212.20 | 204.75 | 208.17 | 208.17 | 4 |
Page 1 of 5 · 255 trading daysOlder →
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.