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
2017-12-13 78.44 78.86 77.87 77.99 7,865
2017-12-12 78.09 78.54 77.96 78.35 7,629
2017-12-11 77.75 78.24 77.52 78.20 10,043
2017-12-08 77.88 78.29 77.69 78.02 4,915
2017-12-07 77.20 77.61 76.97 77.56 8,513
2017-12-06 77.335 77.335 76.70 77.03 15,091
2017-12-05 77.80 78.27 77.60 77.85 10,745
2017-12-04 79.96 79.96 77.52 77.77 29,220
2017-12-01 80.10 80.10 77.60 79.28 21,652
2017-11-30 80.76 81.53 80.61 80.78 9,855
2017-11-29 80.77 80.92 80.02 80.16 12,396
2017-11-28 79.13 80.80 79.07 80.65 15,685
2017-11-27 78.61 78.94 78.07 78.94 8,531
2017-11-24 79.21 79.21 78.45 78.82 4,524
2017-11-22 79.17 79.45 78.64 78.68 7,974
2017-11-21 78.98 79.06 78.72 78.83 5,247
2017-11-20 77.91 78.57 77.91 78.51 8,105
2017-11-17 78.21 78.30 77.44 77.60 20,916
2017-11-16 78.57 79.04 78.43 78.495 22,124
2017-11-15 77.37 77.90 76.95 77.23 16,066
2017-11-14 77.64 77.88 77.16 77.76 15,384
2017-11-13 78.04 78.50 77.95 78.00 11,494
2017-11-10 78.81 78.81 78.14 78.20 13,828
2017-11-09 78.08 79.39 78.08 78.44 12,264
2017-11-08 78.89 78.90 78.07 78.65 21,771
2017-11-07 78.16 78.73 77.71 78.33 13,529
2017-11-06 78.42 79.19 77.89 78.10 17,603
2017-11-03 79.06 79.06 77.94 78.21 14,775
2017-11-02 77.60 79.65 77.02 79.26 42,648
2017-11-01 82.98 82.98 81.87 82.24 25,743

» More Arrow Electrs Stock Price History

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