Australia markets closed

Arrow Electronics, Inc. (ARW)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
132.51-0.02 (-0.02%)
At close: 04:00PM EST
132.39 -0.12 (-0.09%)
After hours: 06:17PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023133.19134.56131.42132.51132.51742,400
02 Feb 2023131.13134.00124.63132.53132.531,101,800
01 Feb 2023116.61120.83116.61120.30120.30541,900
31 Jan 2023115.47117.54114.74117.49117.49568,900
30 Jan 2023115.92117.46115.45115.59115.59420,600
27 Jan 2023116.89118.20116.37117.31117.31384,200
26 Jan 2023116.73117.49114.62117.40117.40333,300
25 Jan 2023114.78116.51113.81116.50116.50490,900
24 Jan 2023116.22116.68115.28115.85115.85477,600
23 Jan 2023114.90117.27114.34116.78116.78373,700
20 Jan 2023113.89114.90112.93114.90114.90351,500
19 Jan 2023113.17113.98111.57113.32113.32346,900
18 Jan 2023114.35116.22113.22113.80113.80393,900
17 Jan 2023113.86114.97113.59113.95113.95596,300
13 Jan 2023111.30113.89111.30113.86113.86477,100
12 Jan 2023111.80112.76111.24112.15112.15339,600
11 Jan 2023111.57112.96111.42111.69111.69546,100
10 Jan 2023110.26111.95109.51111.21111.21384,800
09 Jan 2023110.99112.71110.08110.14110.14336,100
06 Jan 2023107.20110.32106.54110.08110.08386,500
05 Jan 2023106.01106.63104.86105.72105.72377,100
04 Jan 2023107.43108.87106.11107.04107.04447,400
03 Jan 2023105.72106.38104.83106.14106.14400,800
30 Dec 2022104.56104.71103.71104.57104.57242,200
29 Dec 2022102.17105.57101.80105.47105.47262,200
28 Dec 2022103.88104.45101.56101.56101.56251,200
27 Dec 2022104.01104.96103.38104.10104.10239,600
23 Dec 2022103.26104.15102.10103.93103.93277,400
22 Dec 2022104.38104.38101.63103.34103.34298,300
21 Dec 2022103.80105.34103.72105.27105.27365,000
20 Dec 2022101.66103.89101.66103.25103.25385,600
19 Dec 2022105.60106.16101.01101.90101.90645,500
16 Dec 2022105.13105.87104.37105.12105.121,511,700
15 Dec 2022107.95107.95105.96106.19106.19434,300
14 Dec 2022109.48111.37107.81109.28109.28538,000
13 Dec 2022111.44112.26108.86109.79109.79612,200
12 Dec 2022106.75109.47106.49108.68108.68452,300
09 Dec 2022106.69107.69106.60106.74106.74545,100
08 Dec 2022106.03107.70105.39107.00107.00440,000
07 Dec 2022105.24106.04103.85105.64105.64396,200
06 Dec 2022106.06106.60104.99105.82105.82550,100
05 Dec 2022105.65106.49104.67106.06106.06447,500
02 Dec 2022107.67108.80106.29106.71106.71400,000
01 Dec 2022109.42110.49108.30108.60108.60546,100
30 Nov 2022105.98108.91104.08108.74108.74828,100
29 Nov 2022105.78107.46105.13106.23106.23316,300
28 Nov 2022108.79108.81105.17105.89105.89435,000
25 Nov 2022110.10111.04109.89110.07110.07210,100
23 Nov 2022109.29110.82109.29110.19110.19323,200
22 Nov 2022109.18110.25108.79109.38109.38592,600
21 Nov 2022107.74109.53107.21108.68108.68412,000
18 Nov 2022108.58108.69106.68108.07108.07613,100
17 Nov 2022107.37107.99105.58107.10107.10812,500
16 Nov 2022110.35110.71109.38109.38109.38360,700
15 Nov 2022111.63112.57110.29111.31111.31380,600
14 Nov 2022109.97112.23109.76109.85109.85495,900
11 Nov 2022109.30111.91108.47110.70110.70555,800
10 Nov 2022107.07109.02106.49108.98108.98493,400
09 Nov 2022104.95106.20103.09103.26103.26348,800
08 Nov 2022104.72107.85104.23106.25106.25584,400
07 Nov 2022104.20105.00101.99104.29104.29485,400
04 Nov 2022102.52104.44101.53104.20104.20492,300
03 Nov 202298.24102.2698.24101.20101.20466,400
02 Nov 2022102.03103.89100.20100.29100.29414,200
01 Nov 2022102.37102.91100.96102.77102.77388,000
31 Oct 2022101.58101.9399.67101.26101.26582,700
28 Oct 202299.81102.4199.75102.31102.31424,700
27 Oct 2022100.25101.7898.9899.7099.70505,400
26 Oct 202298.25100.8297.4299.3999.39631,800
25 Oct 202298.51101.1598.51100.07100.07450,000
24 Oct 202298.7699.8297.8598.6198.61327,600
21 Oct 202296.0298.8095.4398.7598.75388,500
20 Oct 202296.2297.7794.9595.5395.53379,800
19 Oct 202295.6996.7894.6195.8095.80388,500
18 Oct 202297.4998.0196.0396.4296.42641,300
17 Oct 202295.2296.0094.5995.4895.48504,700
14 Oct 202296.3596.3593.1693.2593.25548,400
13 Oct 202290.0096.5889.3895.8095.80803,500
12 Oct 202292.5393.3891.5791.6391.63522,900
11 Oct 202294.2594.6992.2992.4192.41946,900
10 Oct 202295.4895.5894.0894.4694.46405,200
07 Oct 202296.3796.5194.7095.5495.54675,600
06 Oct 202297.8098.6197.3097.5397.53490,900
05 Oct 202296.9298.6796.1298.2098.20605,700
04 Oct 202296.8798.6396.5698.5498.54413,500
03 Oct 202293.4695.8292.7595.1395.13608,600
30 Sept 202293.0694.7492.1392.1992.19625,000
29 Sept 202292.9393.2491.1793.0393.03804,900
28 Sept 202292.5495.0392.3994.2594.25769,700
27 Sept 202293.3794.1891.2092.7292.72615,800
26 Sept 202292.8894.3692.1292.2392.23559,300
23 Sept 202292.8993.7292.0993.2893.28550,000
22 Sept 202295.7095.8394.4194.4494.44479,100
21 Sept 202297.0999.4195.9395.9395.93469,800
20 Sept 202296.4597.0895.3196.4896.48576,900
19 Sept 202295.4497.7595.4497.4097.40626,200
16 Sept 202296.9296.9594.4596.1196.111,758,600
15 Sept 2022100.40101.6499.4199.8199.81757,900
14 Sept 2022100.57100.7598.4099.1299.12828,800
13 Sept 2022102.48103.38100.40100.70100.70418,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...