Arrow Electronics (NY: ARW )

77.50 USD +0.95 (+1.24%)
Official Closing Price Updated: 4:47 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 77.77 78.34 76.46 76.55 446,788 -2.99(-3.76%)
Oct 27, 2020 80.41 81.31 79.50 79.54 444,304 -0.82(-1.02%)
Oct 26, 2020 82.33 82.33 78.75 80.36 502,287 -3.13(-3.75%)
Oct 23, 2020 84.65 84.81 83.21 83.49 456,300 -0.56(-0.67%)
Oct 22, 2020 83.14 84.49 82.77 84.05 412,925 +1.31(+1.58%)
Oct 21, 2020 83.91 84.71 82.73 82.74 405,388 -1.01(-1.21%)
Oct 20, 2020 84.38 85.26 83.67 83.75 443,598 +0.05(+0.06%)
Oct 19, 2020 84.77 85.25 83.50 83.70 295,643 -0.48(-0.57%)
Oct 16, 2020 84.85 85.27 84.17 84.18 274,000 -0.04(-0.05%)
Oct 15, 2020 82.41 84.35 82.30 84.22 290,038 +0.65(+0.78%)
Oct 14, 2020 83.65 84.33 83.54 83.57 367,636 +0.07(+0.08%)
Oct 13, 2020 83.67 84.01 83.03 83.50 282,040 -0.43(-0.51%)
Oct 12, 2020 83.87 84.59 83.56 83.93 375,131 +0.48(+0.58%)
Oct 09, 2020 84.40 84.50 83.06 83.45 416,500 -0.20(-0.24%)
Oct 08, 2020 84.99 84.99 83.46 83.65 465,574 -0.78(-0.92%)
Oct 07, 2020 82.94 84.77 82.90 84.43 381,498 +2.42(+2.95%)
Oct 06, 2020 81.93 83.93 81.77 82.01 615,049 +0.32(+0.39%)
Oct 05, 2020 80.00 82.39 79.77 81.69 1,147,621 +2.35(+2.96%)
Oct 02, 2020 77.45 79.78 77.14 79.34 469,200 +0.32(+0.40%)
Oct 01, 2020 79.53 79.75 78.15 79.02 495,991 +0.36(+0.46%)
Sep 30, 2020 78.98 79.71 78.03 78.66 536,973 +0.12(+0.15%)
Sep 29, 2020 79.51 79.62 78.18 78.54 509,924 -1.06(-1.33%)
Sep 28, 2020 79.01 80.31 79.01 79.60 661,183 +1.62(+2.08%)
Sep 25, 2020 77.11 78.33 76.73 77.98 294,300 +0.52(+0.67%)
Sep 24, 2020 76.83 78.12 76.10 77.46 462,840 +0.41(+0.53%)
Sep 23, 2020 77.91 79.58 77.05 77.05 587,411 -1.03(-1.32%)
Sep 22, 2020 77.34 78.59 77.01 78.08 482,576 +1.01(+1.31%)
Sep 21, 2020 78.21 78.54 75.27 77.07 612,734 -2.78(-3.48%)
Sep 18, 2020 80.32 81.05 79.37 79.85 1,211,800 +0.04(+0.05%)
Sep 17, 2020 78.94 80.40 77.68 79.81 717,755 -0.31(-0.39%)
Sep 16, 2020 81.00 81.78 79.90 80.12 978,640 -0.38(-0.47%)
Sep 15, 2020 80.56 80.99 79.92 80.50 661,885 +0.51(+0.64%)
Sep 14, 2020 80.12 81.02 79.67 79.99 737,039 +1.05(+1.33%)
Sep 11, 2020 78.39 79.62 77.82 78.94 593,100 +1.23(+1.58%)
Sep 10, 2020 78.78 79.68 77.49 77.71 678,399 -0.71(-0.91%)
Sep 09, 2020 76.24 78.94 76.24 78.42 858,555 +2.69(+3.55%)
Sep 08, 2020 76.72 76.89 75.24 75.73 827,746 -2.22(-2.85%)
Sep 04, 2020 79.38 79.77 76.80 77.95 575,200 -0.68(-0.86%)
Sep 03, 2020 81.33 81.53 78.16 78.63 710,947 -2.82(-3.46%)
Sep 02, 2020 78.99 81.62 78.90 81.45 412,376 +2.78(+3.53%)
Sep 01, 2020 78.23 79.03 77.54 78.67 546,548 +0.11(+0.14%)
Aug 31, 2020 79.03 79.15 78.02 78.56 893,788 +0.66(+0.85%)
Aug 28, 2020 76.91 78.05 76.57 77.90 346,100 +1.41(+1.84%)
Aug 27, 2020 77.22 77.27 76.26 76.49 601,364 -0.17(-0.22%)
Aug 26, 2020 76.77 77.31 75.99 76.66 367,112 -0.01(-0.01%)
Aug 25, 2020 77.00 77.18 75.47 76.67 623,049 -0.51(-0.66%)
Aug 24, 2020 76.13 77.54 76.13 77.18 1,073,955 +1.92(+2.55%)
Aug 21, 2020 74.42 75.42 74.35 75.26 337,700 +0.44(+0.59%)
Aug 20, 2020 75.30 75.94 74.74 74.82 377,638 -1.31(-1.72%)
Aug 19, 2020 75.62 77.14 75.54 76.13 371,141 +0.52(+0.69%)
Aug 18, 2020 76.22 76.27 75.31 75.61 741,647 -0.90(-1.18%)
Aug 17, 2020 76.27 76.81 75.86 76.51 389,076 +0.69(+0.91%)
Aug 14, 2020 75.41 76.39 75.07 75.82 400,600 -0.15(-0.20%)
Aug 13, 2020 76.01 76.59 75.62 75.97 420,747 -0.43(-0.56%)
Aug 12, 2020 76.98 77.49 76.10 76.40 573,354 +0.11(+0.14%)
Aug 11, 2020 75.48 77.47 75.48 76.29 568,003 +1.74(+2.33%)
Aug 10, 2020 74.20 75.03 74.02 74.55 573,800 +0.35(+0.47%)
Aug 07, 2020 73.89 74.65 73.50 74.20 654,800 -0.45(-0.60%)
Aug 06, 2020 74.57 75.60 74.20 74.65 467,976 -0.16(-0.21%)
Aug 05, 2020 74.90 75.11 73.85 74.81 561,332 +1.13(+1.53%)
Aug 04, 2020 72.40 73.70 72.40 73.68 458,549 +1.14(+1.57%)
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.