Skip to main content

Arrow Electronics (NY: ARW )

123.70 -2.28 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 125.83 127.09 123.26 123.70 528,764 -2.28(-1.81%)
Jul 17, 2024 125.53 127.22 125.53 125.98 610,507 -0.69(-0.54%)
Jul 16, 2024 123.39 126.68 122.74 126.67 476,161 +4.08(+3.33%)
Jul 15, 2024 122.70 122.88 120.86 122.59 708,991 -0.50(-0.41%)
Jul 12, 2024 122.88 123.67 121.65 123.09 297,019 +1.06(+0.87%)
Jul 11, 2024 121.69 123.26 121.69 122.03 254,966 +1.60(+1.33%)
Jul 10, 2024 118.11 120.59 117.86 120.43 394,139 +3.14(+2.68%)
Jul 09, 2024 118.88 118.88 116.80 117.29 255,053 -1.48(-1.25%)
Jul 08, 2024 118.50 119.28 117.54 118.77 375,947 +1.34(+1.14%)
Jul 05, 2024 118.96 119.82 116.83 117.43 819,968 -2.15(-1.80%)
Jul 03, 2024 120.00 120.32 117.70 119.58 168,102 +0.19(+0.16%)
Jul 02, 2024 118.97 119.83 118.41 119.39 297,430 +0.12(+0.10%)
Jul 01, 2024 121.00 121.95 118.68 119.27 318,614 -1.49(-1.23%)
Jun 28, 2024 121.17 121.93 119.65 120.76 599,212 +0.30(+0.25%)
Jun 27, 2024 122.45 122.45 120.12 120.46 531,957 -1.64(-1.34%)
Jun 26, 2024 122.71 122.71 121.25 122.10 428,609 -0.95(-0.77%)
Jun 25, 2024 125.35 125.35 122.07 123.05 546,021 -2.54(-2.02%)
Jun 24, 2024 126.13 127.17 125.16 125.59 402,109 -1.18(-0.93%)
Jun 21, 2024 126.45 128.04 125.45 126.77 1,990,238 +0.32(+0.25%)
Jun 20, 2024 126.01 127.21 125.61 126.45 459,179 +0.66(+0.52%)
Jun 18, 2024 130.06 130.06 124.18 125.79 948,994 -4.27(-3.28%)
Jun 17, 2024 128.62 130.61 128.59 130.06 454,899 +1.22(+0.95%)
Jun 14, 2024 130.89 131.00 128.71 128.84 455,075 -3.44(-2.60%)
Jun 13, 2024 133.21 133.93 130.51 132.28 385,807 -1.19(-0.89%)
Jun 12, 2024 134.45 134.45 132.53 133.47 556,417 +0.98(+0.74%)
Jun 11, 2024 132.47 132.62 130.47 132.49 450,953 -0.34(-0.26%)
Jun 10, 2024 129.84 133.77 129.84 132.83 505,105 +1.14(+0.87%)
Jun 07, 2024 131.23 131.79 129.78 131.69 533,557 -0.23(-0.17%)
Jun 06, 2024 132.29 132.33 130.75 131.92 327,597 -0.75(-0.57%)
Jun 05, 2024 130.45 133.00 129.83 132.67 406,725 +2.89(+2.23%)
Jun 04, 2024 131.70 131.70 129.22 129.78 293,264 -2.71(-2.05%)
Jun 03, 2024 132.98 132.98 130.69 132.49 255,056 +1.18(+0.90%)
May 31, 2024 130.72 131.42 129.62 131.31 484,412 +0.76(+0.58%)
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%)
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.