Skip to main content

Arrow Electronics (NY: ARW )

130.55 +2.00 (+1.56%)
Official Closing Price Updated: 6:30 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2024 128.83 131.08 128.34 130.55 323,051 +2.00(+1.56%)
May 29, 2024 128.58 129.01 127.48 128.55 290,532 -1.67(-1.28%)
May 28, 2024 131.85 132.75 129.79 130.22 319,588 -1.30(-0.99%)
May 24, 2024 131.21 131.97 130.63 131.52 220,378 +1.08(+0.83%)
May 23, 2024 134.39 134.39 130.33 130.44 254,829 -3.19(-2.39%)
May 22, 2024 132.13 133.64 131.90 133.63 428,726 +1.62(+1.23%)
May 21, 2024 131.71 132.25 131.22 132.01 334,018 -0.97(-0.73%)
May 20, 2024 132.33 133.44 131.78 132.98 400,669 +1.45(+1.10%)
May 17, 2024 130.03 131.74 129.52 131.53 432,753 +1.76(+1.36%)
May 16, 2024 129.98 131.00 129.53 129.77 283,056 -0.21(-0.16%)
May 15, 2024 129.68 130.44 129.03 129.98 339,635 +0.97(+0.75%)
May 14, 2024 129.29 129.45 127.47 129.01 389,759 +0.37(+0.29%)
May 13, 2024 127.22 128.78 127.22 128.64 375,976 +2.21(+1.75%)
May 10, 2024 125.86 126.69 125.67 126.43 378,202 +0.84(+0.67%)
May 09, 2024 127.76 127.76 124.99 125.59 496,547 -1.90(-1.49%)
May 08, 2024 126.75 128.20 126.65 127.49 323,823 +0.47(+0.37%)
May 07, 2024 127.48 128.73 127.00 127.02 509,558 -0.12(-0.09%)
May 06, 2024 125.84 127.94 125.72 127.14 617,535 +2.25(+1.80%)
May 03, 2024 123.32 125.14 121.27 124.89 542,271 +2.18(+1.78%)
May 02, 2024 123.25 123.25 119.06 122.71 818,612 -2.14(-1.71%)
May 01, 2024 125.46 127.49 124.46 124.85 842,005 -2.82(-2.21%)
Apr 30, 2024 127.89 129.06 127.19 127.67 954,106 -1.11(-0.86%)
Apr 29, 2024 128.83 129.84 128.41 128.78 484,839 +0.20(+0.16%)
Apr 26, 2024 127.83 129.01 127.19 128.58 422,701 +0.77(+0.60%)
Apr 25, 2024 127.13 128.62 126.40 127.81 284,455 +0.23(+0.18%)
Apr 24, 2024 126.19 128.66 125.55 127.58 403,636 +2.56(+2.05%)
Apr 23, 2024 123.01 125.69 123.01 125.02 257,765 +1.74(+1.41%)
Apr 22, 2024 122.87 124.44 122.18 123.28 210,911 +1.57(+1.29%)
Apr 19, 2024 121.46 122.89 120.86 121.71 305,846 -0.33(-0.27%)
Apr 18, 2024 122.57 122.84 121.88 122.04 255,290 +0.08(+0.07%)
Apr 17, 2024 124.25 124.84 121.92 121.96 254,162 -1.46(-1.18%)
Apr 16, 2024 123.52 124.19 122.17 123.42 608,981 +0.02(+0.02%)
Apr 15, 2024 124.54 125.37 122.76 123.40 414,221 -0.85(-0.68%)
Apr 12, 2024 126.68 127.01 124.05 124.25 624,640 -3.48(-2.72%)
Apr 11, 2024 127.03 127.78 125.65 127.73 623,411 +1.45(+1.15%)
Apr 10, 2024 126.58 127.20 125.98 126.28 279,667 -2.74(-2.12%)
Apr 09, 2024 128.11 129.13 127.38 129.02 327,331 +1.51(+1.18%)
Apr 08, 2024 128.25 128.93 127.42 127.51 231,329 +0.07(+0.05%)
Apr 05, 2024 126.85 127.59 126.38 127.44 262,255 +0.52(+0.41%)
Apr 04, 2024 130.99 130.99 126.69 126.92 389,927 -2.28(-1.76%)
Apr 03, 2024 127.71 129.39 126.70 129.20 480,428 +1.82(+1.43%)
Apr 02, 2024 128.11 128.75 126.57 127.38 330,722 -1.65(-1.28%)
Apr 01, 2024 130.00 130.00 128.22 129.03 280,088 -0.43(-0.33%)
Mar 28, 2024 129.89 130.03 129.97 129.46 702,530 -0.65(-0.50%)
Mar 27, 2024 126.57 130.20 126.57 130.11 705,943 +4.02(+3.19%)
Mar 26, 2024 125.95 126.94 125.51 126.09 631,023 +0.66(+0.53%)
Mar 25, 2024 121.82 126.15 121.82 125.43 659,823 +3.23(+2.64%)
Mar 22, 2024 122.27 122.41 121.31 122.20 306,444 -0.02(-0.02%)
Mar 21, 2024 119.99 122.62 119.55 122.22 496,874 +3.39(+2.85%)
Mar 20, 2024 118.57 119.06 117.86 118.83 356,145 +0.66(+0.56%)
Mar 19, 2024 116.93 118.67 116.47 118.17 373,211 +0.59(+0.50%)
Mar 18, 2024 120.95 121.01 117.55 117.58 404,197 -2.78(-2.31%)
Mar 15, 2024 120.85 122.28 120.27 120.36 1,403,180 -1.49(-1.22%)
Mar 14, 2024 123.05 123.56 121.12 121.85 521,175 -1.36(-1.10%)
Mar 13, 2024 122.96 124.78 122.77 123.21 688,715 +0.13(+0.11%)
Mar 12, 2024 121.27 123.33 120.39 123.08 528,049 +2.21(+1.83%)
Mar 11, 2024 119.53 121.05 118.62 120.87 442,088 +0.84(+0.70%)
Mar 08, 2024 120.73 121.36 119.78 120.03 282,927 -0.33(-0.27%)
Mar 07, 2024 120.71 121.57 119.99 120.36 346,739 -0.22(-0.18%)
Mar 06, 2024 119.96 120.66 118.60 120.58 422,839 +1.72(+1.45%)
Mar 05, 2024 120.00 121.26 118.77 118.86 484,886 -1.75(-1.45%)
Mar 04, 2024 120.69 121.49 120.06 120.61 472,373 +0.42(+0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.