Skip to main content
Arrow Electronics, Inc. (ARW)
NYSE: ARW · Real-Time Price · USD
132.94
+1.83 (1.40%)
Oct 8, 2024, 4:00 PM EDT - Market closed

Arrow Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2024124.41126.34122.89123.69123.690.12%547,091
Jul 30, 2024124.08124.95122.20123.54123.54-0.44%516,646
Jul 29, 2024123.00124.79122.65124.08124.081.17%376,028
Jul 26, 2024122.24123.30122.05122.65122.652.02%230,407
Jul 25, 2024119.95122.44119.26120.22120.22-0.21%305,825
Jul 24, 2024121.15122.79120.41120.47120.47-1.00%356,153
Jul 23, 2024124.44125.02121.63121.69121.69-2.88%460,938
Jul 22, 2024122.63125.60121.50125.30125.302.65%276,644
Jul 19, 2024123.57124.63121.36122.07122.07-1.32%216,555
Jul 18, 2024125.83127.09123.26123.70123.70-1.81%528,764
Jul 17, 2024125.53127.22125.53125.98125.98-0.54%610,507
Jul 16, 2024123.39126.68122.74126.67126.673.33%476,164
Jul 15, 2024122.70122.88120.86122.59122.59-0.41%708,991
Jul 12, 2024122.88123.67121.65123.09123.090.87%297,019
Jul 11, 2024121.69123.26121.69122.03122.031.33%254,966
Jul 10, 2024118.11120.59117.87120.43120.432.68%394,139
Jul 9, 2024118.88118.88116.80117.29117.29-1.25%255,054
Jul 8, 2024118.50119.28117.54118.77118.771.14%375,947
Jul 5, 2024118.96119.82116.83117.43117.43-1.80%819,968
Jul 3, 2024120.00120.32117.70119.58119.580.16%168,102
Jul 2, 2024118.97119.83118.41119.39119.390.10%297,430
Jul 1, 2024121.00121.95118.68119.27119.27-1.23%318,614
Jun 28, 2024121.17121.93119.65120.76120.760.25%599,212
Jun 27, 2024122.45122.45120.12120.46120.46-1.34%531,957
Jun 26, 2024122.71122.71121.25122.10122.10-0.77%428,609
Jun 25, 2024125.35125.35122.07123.05123.05-2.02%546,021
Jun 24, 2024126.13127.18125.16125.59125.59-0.93%402,110
Jun 21, 2024126.45128.04125.45126.77126.770.25%1,990,238
Jun 20, 2024126.01127.21125.61126.45126.450.52%459,179
Jun 18, 2024130.06130.06124.18125.79125.79-3.28%948,994
Jun 17, 2024128.62130.61128.59130.06130.060.95%454,899
Jun 14, 2024130.89131.00128.71128.84128.84-2.60%455,075
Jun 13, 2024133.21133.93130.51132.28132.28-0.89%385,807
Jun 12, 2024134.45134.45132.53133.47133.470.74%556,417
Jun 11, 2024132.47132.62130.47132.49132.49-0.26%450,953
Jun 10, 2024129.84133.77129.84132.83132.830.87%505,105
Jun 7, 2024131.23131.79129.78131.69131.69-0.17%533,557
Jun 6, 2024132.29132.33130.75131.92131.92-0.57%327,597
Jun 5, 2024130.45133.00129.83132.67132.672.23%406,725
Jun 4, 2024131.70131.70129.22129.78129.78-2.05%293,264
Jun 3, 2024132.98132.98130.69132.49132.490.90%255,056
May 31, 2024130.72131.42129.62131.31131.310.58%484,412
May 30, 2024128.83131.08128.34130.55130.551.56%323,051
May 29, 2024128.58129.01127.48128.55128.55-1.28%290,532
May 28, 2024131.85132.75129.79130.22130.22-0.99%319,588
May 24, 2024131.21131.98130.63131.52131.520.83%220,378
May 23, 2024134.39134.39130.33130.44130.44-2.39%254,829
May 22, 2024132.13133.64131.90133.63133.631.23%428,726
May 21, 2024131.71132.25131.22132.01132.01-0.73%334,018
May 20, 2024132.33133.44131.78132.98132.981.10%400,669
May 17, 2024130.03131.74129.52131.53131.531.36%432,753
May 16, 2024129.98131.00129.54129.77129.77-0.16%283,056