Skip to main content
Arrow Electronics, Inc. (ARW)
NYSE: ARW · Real-Time Price · USD
114.75
-0.67 (-0.58%)
Dec 20, 2024, 4:00 PM EST - Market closed

Arrow Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024115.22117.98114.31114.75114.75-0.58%1,447,972
Dec 19, 2024116.00116.94114.79115.42115.42-0.33%648,742
Dec 18, 2024119.21120.35115.43115.80115.80-1.80%454,510
Dec 17, 2024118.82120.30117.83117.92117.92-1.15%456,405
Dec 16, 2024119.75121.70119.13119.29119.29-0.84%464,802
Dec 13, 2024122.36122.52120.04120.30120.30-1.41%414,357
Dec 12, 2024122.39123.74121.77122.02122.02-0.85%406,781
Dec 11, 2024120.52123.28119.69123.07123.072.39%416,813
Dec 10, 2024122.19122.19118.40120.20120.20-1.83%409,616
Dec 9, 2024120.93123.86120.90122.44122.441.62%397,906
Dec 6, 2024119.87120.64118.79120.49120.490.95%268,508
Dec 5, 2024121.09121.09119.22119.36119.36-1.00%314,066
Dec 4, 2024121.50122.71120.50120.57120.57-0.59%634,179
Dec 3, 2024122.14122.14119.08121.28121.28-1.08%514,682
Dec 2, 2024120.04122.93119.16122.60122.602.03%315,927
Nov 29, 2024119.64120.80119.49120.16120.160.64%134,199
Nov 27, 2024121.75122.04119.26119.39119.39-1.22%285,071
Nov 26, 2024121.38122.79119.66120.87120.87-0.67%383,307
Nov 25, 2024120.68123.37120.47121.68121.682.03%555,993
Nov 22, 2024117.57119.32116.95119.26119.261.98%519,831
Nov 21, 2024114.50117.63114.50116.95116.952.47%294,695
Nov 20, 2024113.57114.34112.80114.13114.130.36%346,396
Nov 19, 2024113.73114.88113.11113.72113.72-1.03%557,434
Nov 18, 2024115.13116.16114.09114.90114.90-0.24%529,079
Nov 15, 2024115.19115.78112.60115.18115.18-0.02%640,575
Nov 14, 2024114.84115.64114.29115.20115.200.63%360,663
Nov 13, 2024116.75117.26114.45114.48114.48-1.50%297,758
Nov 12, 2024119.33119.73116.20116.22116.22-3.17%355,408
Nov 11, 2024120.80121.10119.53120.03120.03-0.14%277,273
Nov 8, 2024120.97122.30120.17120.20120.20-0.98%360,979
Nov 7, 2024123.02124.87120.86121.39121.39-1.23%384,471
Nov 6, 2024123.60123.60120.84122.90122.903.42%538,247
Nov 5, 2024118.37120.12118.23118.84118.84-0.24%366,726
Nov 4, 2024121.36121.36117.83119.13119.13-1.57%536,023
Nov 1, 2024118.17123.43118.17121.03121.031.99%675,405
Oct 31, 2024126.30126.51118.43118.67118.67-12.61%1,185,124
Oct 30, 2024133.51137.80133.44135.80135.800.93%540,860
Oct 29, 2024133.56134.77132.75134.55134.550.55%291,175
Oct 28, 2024133.29135.14133.08133.82133.821.08%318,412
Oct 25, 2024134.53134.85132.16132.39132.39-1.14%321,219
Oct 24, 2024132.83134.22131.69133.91133.911.17%346,081
Oct 23, 2024133.13133.88131.47132.36132.36-0.86%249,134
Oct 22, 2024133.68133.75132.54133.51133.51-0.43%209,875
Oct 21, 2024135.59136.44133.81134.08134.08-1.08%330,368
Oct 18, 2024137.14137.18135.20135.55135.55-1.16%289,085
Oct 17, 2024136.27137.39135.51137.14137.140.54%349,846
Oct 16, 2024134.72136.50134.31136.41136.411.57%471,185
Oct 15, 2024134.94136.14133.87134.30134.30-0.39%386,049
Oct 14, 2024133.66135.23133.48134.83134.830.94%197,017
Oct 11, 2024132.31134.13132.31133.57133.570.75%196,892
Oct 10, 2024133.03133.63131.48132.57132.57-0.77%303,238
Oct 9, 2024133.51135.60133.25133.60133.600.50%228,885
Oct 8, 2024130.61133.45129.79132.94132.941.40%330,834
Oct 7, 2024130.06131.79129.99131.11131.110.12%231,698
Oct 4, 2024131.21131.82129.39130.95130.951.24%244,038
Oct 3, 2024130.24131.03128.98129.34129.34-1.25%191,638
Oct 2, 2024131.52132.15130.40130.98130.98-0.61%292,862
Oct 1, 2024132.22132.22129.26131.78131.78-0.79%416,153
Sep 30, 2024133.62134.50132.48132.83132.83-0.81%328,849
Sep 27, 2024135.38135.43133.75133.92133.92-0.42%458,314
Sep 26, 2024132.65134.50132.56134.48134.482.75%407,458
Sep 25, 2024132.23132.80130.28130.88130.88-1.31%356,510
Sep 24, 2024132.89133.05131.43132.62132.620.41%237,672
Sep 23, 2024132.15132.75131.48132.08132.080.33%301,857
Sep 20, 2024134.98134.98131.07131.64131.64-1.69%1,765,693
Sep 19, 2024131.99134.71131.51133.90133.903.34%463,931
Sep 18, 2024130.31132.62128.99129.57129.57-0.03%305,630
Sep 17, 2024129.05131.71128.27129.61129.611.63%371,390
Sep 16, 2024124.79127.77124.79127.53127.532.56%347,634
Sep 13, 2024123.68125.35123.65124.35124.351.21%392,044
Sep 12, 2024124.02124.17122.16122.86122.86-1.19%348,508
Sep 11, 2024124.75125.53122.05124.34124.34-0.50%289,486
Sep 10, 2024125.61126.68124.35124.96124.96-0.78%303,243
Sep 9, 2024126.76127.52125.70125.94125.94-0.42%391,358
Sep 6, 2024128.84129.14126.39126.47126.47-1.98%318,019
Sep 5, 2024128.66130.16128.13129.02129.020.02%364,846
Sep 4, 2024128.45129.57128.25128.99128.990.09%313,587
Sep 3, 2024134.15134.15128.56128.87128.87-4.60%461,915
Aug 30, 2024135.94136.59134.20135.08135.08-0.01%558,593
Aug 29, 2024134.29136.93134.01135.10135.101.12%319,716
Aug 28, 2024133.70134.61132.66133.61133.61-0.13%367,987
Aug 27, 2024132.77134.40132.49133.79133.790.23%257,684
Aug 26, 2024133.81134.72133.35133.48133.480.23%352,672
Aug 23, 2024131.54133.87130.95133.18133.181.96%246,055
Aug 22, 2024131.95132.07130.43130.62130.62-0.93%300,562
Aug 21, 2024129.87132.17129.40131.84131.842.22%338,985
Aug 20, 2024130.84130.99128.89128.98128.98-1.68%204,767
Aug 19, 2024129.77131.36129.77131.18131.181.47%257,946
Aug 16, 2024129.77130.81128.75129.28129.28-0.44%496,144
Aug 15, 2024127.85130.26127.61129.85129.852.75%326,676
Aug 14, 2024128.20128.40125.39126.38126.38-0.85%246,508
Aug 13, 2024126.06127.50125.85127.46127.461.19%306,383
Aug 12, 2024127.22127.22124.35125.96125.96-0.80%282,634
Aug 9, 2024127.22127.57125.79126.98126.98-0.47%189,336
Aug 8, 2024124.02127.85124.02127.58127.583.84%241,965
Aug 7, 2024125.92126.58122.64122.86122.86-1.48%320,321
Aug 6, 2024124.90127.88124.08124.71124.71-0.14%446,435
Aug 5, 2024122.32127.05120.47124.88124.88-0.70%728,812
Aug 2, 2024126.00127.66122.79125.76125.76-2.47%850,936
Aug 1, 2024131.70134.33123.14128.94128.944.24%1,304,566