Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	133.19	134.56	131.42	132.51	132.51	742,400
02 Feb 2023	131.13	134.00	124.63	132.53	132.53	1,101,800
01 Feb 2023	116.61	120.83	116.61	120.30	120.30	541,900
31 Jan 2023	115.47	117.54	114.74	117.49	117.49	568,900
30 Jan 2023	115.92	117.46	115.45	115.59	115.59	420,600
27 Jan 2023	116.89	118.20	116.37	117.31	117.31	384,200
26 Jan 2023	116.73	117.49	114.62	117.40	117.40	333,300
25 Jan 2023	114.78	116.51	113.81	116.50	116.50	490,900
24 Jan 2023	116.22	116.68	115.28	115.85	115.85	477,600
23 Jan 2023	114.90	117.27	114.34	116.78	116.78	373,700
20 Jan 2023	113.89	114.90	112.93	114.90	114.90	351,500
19 Jan 2023	113.17	113.98	111.57	113.32	113.32	346,900
18 Jan 2023	114.35	116.22	113.22	113.80	113.80	393,900
17 Jan 2023	113.86	114.97	113.59	113.95	113.95	596,300
13 Jan 2023	111.30	113.89	111.30	113.86	113.86	477,100
12 Jan 2023	111.80	112.76	111.24	112.15	112.15	339,600
11 Jan 2023	111.57	112.96	111.42	111.69	111.69	546,100
10 Jan 2023	110.26	111.95	109.51	111.21	111.21	384,800
09 Jan 2023	110.99	112.71	110.08	110.14	110.14	336,100
06 Jan 2023	107.20	110.32	106.54	110.08	110.08	386,500
05 Jan 2023	106.01	106.63	104.86	105.72	105.72	377,100
04 Jan 2023	107.43	108.87	106.11	107.04	107.04	447,400
03 Jan 2023	105.72	106.38	104.83	106.14	106.14	400,800
30 Dec 2022	104.56	104.71	103.71	104.57	104.57	242,200
29 Dec 2022	102.17	105.57	101.80	105.47	105.47	262,200
28 Dec 2022	103.88	104.45	101.56	101.56	101.56	251,200
27 Dec 2022	104.01	104.96	103.38	104.10	104.10	239,600
23 Dec 2022	103.26	104.15	102.10	103.93	103.93	277,400
22 Dec 2022	104.38	104.38	101.63	103.34	103.34	298,300
21 Dec 2022	103.80	105.34	103.72	105.27	105.27	365,000
20 Dec 2022	101.66	103.89	101.66	103.25	103.25	385,600
19 Dec 2022	105.60	106.16	101.01	101.90	101.90	645,500
16 Dec 2022	105.13	105.87	104.37	105.12	105.12	1,511,700
15 Dec 2022	107.95	107.95	105.96	106.19	106.19	434,300
14 Dec 2022	109.48	111.37	107.81	109.28	109.28	538,000
13 Dec 2022	111.44	112.26	108.86	109.79	109.79	612,200
12 Dec 2022	106.75	109.47	106.49	108.68	108.68	452,300
09 Dec 2022	106.69	107.69	106.60	106.74	106.74	545,100
08 Dec 2022	106.03	107.70	105.39	107.00	107.00	440,000
07 Dec 2022	105.24	106.04	103.85	105.64	105.64	396,200
06 Dec 2022	106.06	106.60	104.99	105.82	105.82	550,100
05 Dec 2022	105.65	106.49	104.67	106.06	106.06	447,500
02 Dec 2022	107.67	108.80	106.29	106.71	106.71	400,000
01 Dec 2022	109.42	110.49	108.30	108.60	108.60	546,100
30 Nov 2022	105.98	108.91	104.08	108.74	108.74	828,100
29 Nov 2022	105.78	107.46	105.13	106.23	106.23	316,300
28 Nov 2022	108.79	108.81	105.17	105.89	105.89	435,000
25 Nov 2022	110.10	111.04	109.89	110.07	110.07	210,100
23 Nov 2022	109.29	110.82	109.29	110.19	110.19	323,200
22 Nov 2022	109.18	110.25	108.79	109.38	109.38	592,600
21 Nov 2022	107.74	109.53	107.21	108.68	108.68	412,000
18 Nov 2022	108.58	108.69	106.68	108.07	108.07	613,100
17 Nov 2022	107.37	107.99	105.58	107.10	107.10	812,500
16 Nov 2022	110.35	110.71	109.38	109.38	109.38	360,700
15 Nov 2022	111.63	112.57	110.29	111.31	111.31	380,600
14 Nov 2022	109.97	112.23	109.76	109.85	109.85	495,900
11 Nov 2022	109.30	111.91	108.47	110.70	110.70	555,800
10 Nov 2022	107.07	109.02	106.49	108.98	108.98	493,400
09 Nov 2022	104.95	106.20	103.09	103.26	103.26	348,800
08 Nov 2022	104.72	107.85	104.23	106.25	106.25	584,400
07 Nov 2022	104.20	105.00	101.99	104.29	104.29	485,400
04 Nov 2022	102.52	104.44	101.53	104.20	104.20	492,300
03 Nov 2022	98.24	102.26	98.24	101.20	101.20	466,400
02 Nov 2022	102.03	103.89	100.20	100.29	100.29	414,200
01 Nov 2022	102.37	102.91	100.96	102.77	102.77	388,000
31 Oct 2022	101.58	101.93	99.67	101.26	101.26	582,700
28 Oct 2022	99.81	102.41	99.75	102.31	102.31	424,700
27 Oct 2022	100.25	101.78	98.98	99.70	99.70	505,400
26 Oct 2022	98.25	100.82	97.42	99.39	99.39	631,800
25 Oct 2022	98.51	101.15	98.51	100.07	100.07	450,000
24 Oct 2022	98.76	99.82	97.85	98.61	98.61	327,600
21 Oct 2022	96.02	98.80	95.43	98.75	98.75	388,500
20 Oct 2022	96.22	97.77	94.95	95.53	95.53	379,800
19 Oct 2022	95.69	96.78	94.61	95.80	95.80	388,500
18 Oct 2022	97.49	98.01	96.03	96.42	96.42	641,300
17 Oct 2022	95.22	96.00	94.59	95.48	95.48	504,700
14 Oct 2022	96.35	96.35	93.16	93.25	93.25	548,400
13 Oct 2022	90.00	96.58	89.38	95.80	95.80	803,500
12 Oct 2022	92.53	93.38	91.57	91.63	91.63	522,900
11 Oct 2022	94.25	94.69	92.29	92.41	92.41	946,900
10 Oct 2022	95.48	95.58	94.08	94.46	94.46	405,200
07 Oct 2022	96.37	96.51	94.70	95.54	95.54	675,600
06 Oct 2022	97.80	98.61	97.30	97.53	97.53	490,900
05 Oct 2022	96.92	98.67	96.12	98.20	98.20	605,700
04 Oct 2022	96.87	98.63	96.56	98.54	98.54	413,500
03 Oct 2022	93.46	95.82	92.75	95.13	95.13	608,600
30 Sept 2022	93.06	94.74	92.13	92.19	92.19	625,000
29 Sept 2022	92.93	93.24	91.17	93.03	93.03	804,900
28 Sept 2022	92.54	95.03	92.39	94.25	94.25	769,700
27 Sept 2022	93.37	94.18	91.20	92.72	92.72	615,800
26 Sept 2022	92.88	94.36	92.12	92.23	92.23	559,300
23 Sept 2022	92.89	93.72	92.09	93.28	93.28	550,000
22 Sept 2022	95.70	95.83	94.41	94.44	94.44	479,100
21 Sept 2022	97.09	99.41	95.93	95.93	95.93	469,800
20 Sept 2022	96.45	97.08	95.31	96.48	96.48	576,900
19 Sept 2022	95.44	97.75	95.44	97.40	97.40	626,200
16 Sept 2022	96.92	96.95	94.45	96.11	96.11	1,758,600
15 Sept 2022	100.40	101.64	99.41	99.81	99.81	757,900
14 Sept 2022	100.57	100.75	98.40	99.12	99.12	828,800
13 Sept 2022	102.48	103.38	100.40	100.70	100.70	418,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,743.60-219.04(-0.64%)

Get our best money-saving hacks and pro tips now

Arrow Electronics, Inc. (ARW)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,743.60
-219.04(-0.64%)