Stock Quote

Arrow Electronics (NY: ARW )

117.86 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 117.50 118.27 116.68 117.86 345,130 +0.00(+0.00%)
Apr 16, 2021 117.06 118.33 116.76 117.86 428,400 +1.33(+1.14%)
Apr 15, 2021 117.00 117.00 115.47 116.53 326,683 +0.26(+0.22%)
Apr 14, 2021 115.95 117.73 115.60 116.27 376,378 +0.50(+0.43%)
Apr 13, 2021 116.66 117.52 114.87 115.77 401,191 -0.58(-0.50%)
Apr 12, 2021 115.31 116.83 115.05 116.35 335,671 +0.66(+0.57%)
Apr 09, 2021 114.72 115.71 114.45 115.69 272,100 +0.56(+0.49%)
Apr 08, 2021 114.75 115.38 113.02 115.13 478,966 +1.33(+1.17%)
Apr 07, 2021 114.43 114.66 113.27 113.80 265,387 -0.96(-0.84%)
Apr 06, 2021 114.63 115.31 114.02 114.76 504,326 +0.16(+0.14%)
Apr 05, 2021 113.10 115.31 112.55 114.60 453,818 +2.46(+2.19%)
Apr 01, 2021 111.62 112.16 110.24 112.14 282,400 +1.32(+1.19%)
Mar 31, 2021 109.71 112.52 109.53 110.82 1,096,711 +1.38(+1.26%)
Mar 30, 2021 107.39 109.99 107.39 109.44 467,504 +1.68(+1.56%)
Mar 29, 2021 109.72 111.86 107.08 107.76 532,326 -1.99(-1.81%)
Mar 26, 2021 106.82 109.94 105.54 109.75 259,000 +3.81(+3.60%)
Mar 25, 2021 102.91 106.35 102.61 105.94 357,233 +2.35(+2.27%)
Mar 24, 2021 105.64 107.37 103.45 103.59 374,606 -1.10(-1.05%)
Mar 23, 2021 108.35 109.50 103.76 104.69 544,630 -4.33(-3.97%)
Mar 22, 2021 109.40 109.97 108.40 109.02 491,200 -0.11(-0.10%)
Mar 19, 2021 108.03 109.86 106.53 109.13 1,079,600 +1.01(+0.93%)
Mar 18, 2021 108.44 110.99 107.57 108.12 409,130 -1.40(-1.28%)
Mar 17, 2021 108.00 109.93 107.17 109.52 446,020 +1.42(+1.31%)
Mar 16, 2021 108.50 109.25 107.33 108.10 407,149 +0.02(+0.02%)
Mar 15, 2021 104.98 108.09 104.11 108.08 395,366 +2.81(+2.67%)
Mar 12, 2021 104.56 105.58 103.61 105.27 409,500 +0.20(+0.19%)
Mar 11, 2021 105.00 105.73 103.27 105.07 421,514 +1.08(+1.04%)
Mar 10, 2021 103.33 104.16 102.10 103.99 506,261 +1.17(+1.14%)
Mar 09, 2021 103.43 104.04 102.32 102.82 531,457 +0.81(+0.79%)
Mar 08, 2021 102.00 103.78 101.39 102.01 652,947 +0.64(+0.63%)
Mar 05, 2021 100.24 101.81 96.74 101.37 569,000 +2.62(+2.65%)
Mar 04, 2021 100.10 101.64 96.40 98.75 848,199 -1.95(-1.94%)
Mar 03, 2021 101.47 102.64 100.01 100.70 522,342 -0.88(-0.87%)
Mar 02, 2021 103.45 103.84 101.46 101.58 446,814 -2.20(-2.12%)
Mar 01, 2021 102.08 104.60 101.32 103.78 511,145 +3.52(+3.51%)
Feb 26, 2021 98.13 101.13 98.13 100.26 942,400 +2.23(+2.27%)
Feb 25, 2021 102.36 102.86 97.39 98.03 1,506,932 -4.85(-4.71%)
Feb 24, 2021 100.40 103.43 100.40 102.88 515,844 +2.13(+2.11%)
Feb 23, 2021 101.11 101.41 97.45 100.75 825,967 -1.27(-1.24%)
Feb 22, 2021 104.01 104.52 102.00 102.02 578,060 -3.33(-3.16%)
Feb 19, 2021 104.10 106.50 103.49 105.35 1,235,000 +2.01(+1.95%)
Feb 18, 2021 105.69 106.58 102.88 103.34 781,769 -3.17(-2.98%)
Feb 17, 2021 107.29 108.00 105.41 106.51 642,005 -0.74(-0.69%)
Feb 16, 2021 105.19 108.00 104.71 107.25 945,966 +2.17(+2.07%)
Feb 12, 2021 103.45 105.22 102.77 105.08 558,700 +0.98(+0.94%)
Feb 11, 2021 103.58 104.34 102.02 104.10 502,805 +1.19(+1.16%)
Feb 10, 2021 104.39 104.79 102.84 102.91 445,512 -0.85(-0.82%)
Feb 09, 2021 102.17 104.00 101.72 103.76 515,448 +1.07(+1.04%)
Feb 08, 2021 100.89 102.74 99.94 102.69 409,475 +2.28(+2.27%)
Feb 05, 2021 101.97 103.18 99.26 100.41 457,800 -0.54(-0.53%)
Feb 04, 2021 102.00 104.00 98.09 100.95 653,336 +0.99(+0.99%)
Feb 03, 2021 100.62 101.54 99.01 99.96 469,575 -0.30(-0.30%)
Feb 02, 2021 101.46 101.57 98.46 100.26 618,123 -0.07(-0.07%)
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.