ARROW ELECTRS Historical Stock Price

Below is the stock price history for Arrow Electrs ARW. Data is recorded each day for the historical open, high, low, close and volume. The Arrow Electrs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Arrow Electrs Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 77.79 77.90 77.15 77.17 12,189
2018-09-20 78.53 78.69 78.11 78.23 21,465
2018-09-19 77.00 77.64 76.99 77.52 9,762
2018-09-18 76.87 76.92 75.97 76.80 14,951
2018-09-17 77.11 77.72 76.54 76.54 35,798
2018-09-14 76.81 77.27 76.67 77.00 10,827
2018-09-13 75.68 76.62 75.68 76.25 10,876
2018-09-12 75.40 75.63 74.90 75.46 13,313
2018-09-11 75.01 75.45 74.63 75.19 8,337
2018-09-10 75.29 75.71 75.29 75.56 6,030
2018-09-07 75.52 76.18 75.15 75.35 7,985
2018-09-06 76.89 76.89 75.76 75.99 6,826
2018-09-05 76.69 77.13 76.35 76.63 7,992
2018-09-04 77.51 77.51 76.41 76.88 9,982
2018-08-31 77.46 77.99 77.38 77.64 11,682
2018-08-30 78.46 78.51 77.69 77.87 14,657
2018-08-29 79.60 80.18 79.32 79.41 9,743
2018-08-28 80.43 80.43 79.31 79.83 9,314
2018-08-27 79.20 80.45 79.20 79.85 10,788
2018-08-24 78.67 79.04 78.335 79.03 7,720
2018-08-23 78.56 78.92 78.33 78.43 8,593
2018-08-22 79.21 79.31 78.50 78.91 6,226
2018-08-21 78.52 79.61 78.47 79.12 8,399
2018-08-20 78.24 78.39 77.935 77.96 7,999
2018-08-17 76.78 78.08 76.78 78.04 20,546
2018-08-16 77.07 77.54 76.74 76.83 8,472
2018-08-15 76.33 76.33 75.32 76.09 11,054
2018-08-14 75.82 77.55 75.82 76.80 9,589
2018-08-13 76.11 76.78 75.50 75.88 10,168
2018-08-10 77.32 77.32 75.52 76.49 15,968

» More Arrow Electrs Stock Price History

To see other companies like Arrow Electrs (ARW), view our stock market today for news, and other data.