NYSE:ARW | Historical Stock Price | ARROW ELECTRONICS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.72$4.64$12.52$33.75$90.98$245.311980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.94$2.0197,600——
1989-12-28$1.94$2.0158,200——
1989-12-27$2.00$2.0749,000——
1989-12-26$1.94$2.0111,400——
1989-12-22$2.06$2.1442,000——
1989-12-21$2.00$2.07111,200——
1989-12-20$1.88$1.94133,200——
1989-12-19$1.88$1.94171,800——
1989-12-18$1.63$1.68360,000——
1989-12-15$1.88$1.9482,600——
1989-12-14$2.00$2.0758,400——
1989-12-13$2.13$2.2058,600——
1989-12-12$2.13$2.2040,200——
1989-12-11$2.19$2.2770,200——
1989-12-08$2.25$2.3328,400——
1989-12-07$2.25$2.3347,400——
1989-12-06$2.19$2.27103,600——
1989-12-05$2.25$2.3318,800——
1989-12-04$2.19$2.278,400——
1989-12-01$2.19$2.275,400——
1989-11-30$2.19$2.274,400——
1989-11-29$2.19$2.2729,200——
1989-11-28$2.19$2.27103,800——
1989-11-27$2.25$2.33116,200——
1989-11-24$2.25$2.3352,200——
1989-11-22$2.31$2.404,800——
1989-11-21$2.25$2.337,000——
1989-11-20$2.31$2.4013,400——
1989-11-17$2.31$2.4028,600——
1989-11-16$2.19$2.2783,600——
1989-11-15$2.31$2.4016,200——
1989-11-14$2.31$2.405,200——
1989-11-13$2.31$2.409,600——
1989-11-10$2.31$2.4023,200——
1989-11-09$2.31$2.4022,600——
1989-11-08$2.31$2.4035,600——
1989-11-07$2.31$2.404,000——
1989-11-06$2.31$2.4016,800——
1989-11-03$2.31$2.4016,800——
1989-11-02$2.31$2.4011,400——
1989-11-01$2.44$2.5316,400——
1989-10-31$2.31$2.4017,600——
1989-10-30$2.31$2.4029,200——
1989-10-27$2.31$2.4027,800——
1989-10-26$2.38$2.4622,600——
1989-10-25$2.44$2.534,000——
1989-10-24$2.44$2.533,800——
1989-10-23$2.44$2.5337,600——
1989-10-20$2.44$2.5329,000——
1989-10-19$2.38$2.4626,000——
1989-10-18$2.38$2.4619,000——
1989-10-17$2.44$2.53200,800——
1989-10-16$2.38$2.4638,600——
1989-10-13$2.44$2.5365,600——
1989-10-12$2.63$2.7211,800——
1989-10-11$2.69$2.7945,200——
1989-10-10$2.75$2.8537,600——
1989-10-09$2.75$2.852,400——
1989-10-06$2.75$2.8542,800——
1989-10-05$2.81$2.9131,000——
1989-10-04$3.00$3.11174,400——
1989-10-03$3.00$3.11123,600——
1989-10-02$2.94$3.04135,400——
1989-09-29$2.75$2.8586,200——
1989-09-28$2.56$2.664,600——
1989-09-27$2.56$2.6625,400——
1989-09-26$2.44$2.5328,000——
1989-09-25$2.50$2.5915,800——
1989-09-22$2.50$2.5972,400——
1989-09-21$2.63$2.7277,800——
1989-09-20$2.69$2.79166,400——
1989-09-19$2.69$2.79202,000——
1989-09-18$2.38$2.464,800——
1989-09-15$2.31$2.4017,200——
1989-09-14$2.38$2.4619,800——
1989-09-13$2.31$2.409,600——
1989-09-12$2.25$2.3322,200——
1989-09-11$2.25$2.3392,200——
1989-09-08$2.25$2.3328,800——
1989-09-07$2.25$2.3320,000——
1989-09-06$2.19$2.2720,000——
1989-09-05$2.25$2.3320,400——
1989-09-01$2.31$2.402,400——
1989-08-31$2.25$2.3314,400——
1989-08-30$2.25$2.3322,000——
1989-08-29$2.31$2.4013,000——
1989-08-28$2.25$2.3369,400——
1989-08-25$2.31$2.4034,800——
1989-08-24$2.38$2.4620,000——
1989-08-23$2.38$2.4681,600——
1989-08-22$2.25$2.3352,600——
1989-08-21$2.25$2.3325,800——
1989-08-18$2.31$2.406,200——
1989-08-17$2.25$2.3317,400——
1989-08-16$2.25$2.3341,400——
1989-08-15$2.25$2.3328,000——
1989-08-14$2.31$2.4029,800——
1989-08-11$2.31$2.4061,800——
1989-08-10$2.31$2.4022,800——
1989-08-09$2.38$2.4658,600——
1989-08-08$2.44$2.5324,400——
1989-08-07$2.38$2.4635,400——
1989-08-04$2.38$2.4635,400——
1989-08-03$2.44$2.5335,800——
1989-08-02$2.44$2.5324,000——
1989-08-01$2.44$2.536,600——
1989-07-31$2.44$2.5387,000——
1989-07-28$2.50$2.5939,200——
1989-07-27$2.44$2.5330,600——
1989-07-26$2.50$2.5939,600——
1989-07-25$2.50$2.59129,200——
1989-07-24$2.56$2.6694,200——
1989-07-21$2.56$2.6628,200——
1989-07-20$2.69$2.7937,200——
1989-07-19$2.69$2.7929,200——
1989-07-18$2.81$2.9114,400——
1989-07-17$2.81$2.9131,400——
1989-07-14$2.75$2.8527,600——
1989-07-13$2.81$2.9112,400——
1989-07-12$2.81$2.9118,000——
1989-07-11$2.75$2.8527,800——
1989-07-10$2.75$2.8541,800——
1989-07-07$2.75$2.8530,000——
1989-07-06$2.75$2.8518,200——
1989-07-05$2.81$2.9127,200——
1989-07-03$2.75$2.8510,000——
1989-06-30$2.75$2.8552,200——
1989-06-29$2.75$2.8523,600——
1989-06-28$2.81$2.9150,400——
1989-06-27$2.81$2.9121,600——
1989-06-26$2.75$2.857,600——
1989-06-23$2.75$2.8532,000——
1989-06-22$2.75$2.85225,000——
1989-06-21$2.88$2.9828,800——
1989-06-20$2.94$3.0491,400——
1989-06-19$2.88$2.989,800——
1989-06-16$2.88$2.9853,200——
1989-06-15$3.00$3.1118,600——
1989-06-14$3.06$3.1734,000——
1989-06-13$3.06$3.17184,000——
1989-06-12$3.06$3.17258,400——
1989-06-09$2.81$2.9118,200——
1989-06-08$2.81$2.9112,000——
1989-06-07$2.75$2.85109,200——
1989-06-06$2.75$2.8524,000——
1989-06-05$2.81$2.9132,600——
1989-06-02$2.88$2.9854,800——
1989-06-01$2.88$2.98149,800——
1989-05-31$2.75$2.8571,000——
1989-05-30$2.81$2.918,800——
1989-05-26$2.75$2.8524,600——
1989-05-25$2.75$2.8510,600——
1989-05-24$2.75$2.8520,400——
1989-05-23$2.81$2.9126,800——
1989-05-22$2.75$2.8523,200——
1989-05-19$2.81$2.9123,400——
1989-05-18$2.88$2.9819,000——
1989-05-17$2.81$2.91100,200——
1989-05-16$2.75$2.8536,800——
1989-05-15$2.81$2.9119,000——
1989-05-12$2.81$2.9114,800——
1989-05-11$2.81$2.9163,200——
1989-05-10$2.75$2.8548,200——
1989-05-09$2.75$2.8517,600——
1989-05-08$2.81$2.9166,600——
1989-05-05$2.75$2.8518,000——
1989-05-04$2.75$2.8529,400——
1989-05-03$2.81$2.9150,000——
1989-05-02$2.75$2.8540,200——
1989-05-01$2.75$2.8525,800——
1989-04-28$2.81$2.9146,400——
1989-04-27$2.81$2.9149,400——
1989-04-26$2.75$2.8575,800——
1989-04-25$2.81$2.91217,800——
1989-04-24$2.88$2.9838,200——
1989-04-21$2.88$2.98126,000——
1989-04-20$2.94$3.0421,000——
1989-04-19$2.88$2.9820,200——
1989-04-18$2.88$2.9844,800——
1989-04-17$2.94$3.0458,800——
1989-04-14$2.88$2.9824,400——
1989-04-13$2.88$2.9812,800——
1989-04-12$2.88$2.9828,600——
1989-04-11$2.94$3.0422,800——
1989-04-10$2.94$3.0470,800——
1989-04-07$3.00$3.1142,000——
1989-04-06$2.94$3.0444,800——
1989-04-05$2.94$3.04182,600——
1989-04-04$2.94$3.0439,200——
1989-04-03$2.88$2.9877,600——
1989-03-31$2.88$2.9832,000——
1989-03-30$2.75$2.8533,200——
1989-03-29$2.81$2.9129,000——
1989-03-28$2.81$2.9128,600——
1989-03-27$2.81$2.9114,200——
1989-03-23$2.81$2.9163,800——
1989-03-22$2.75$2.8544,400——
1989-03-21$2.75$2.8553,000——
1989-03-20$2.81$2.9136,400——
1989-03-17$2.81$2.91162,400——
1989-03-16$2.88$2.9852,600——
1989-03-15$2.94$3.0457,400——
1989-03-14$3.00$3.1161,800——
1989-03-13$3.06$3.1741,000——
1989-03-10$3.06$3.1761,000——
1989-03-09$3.06$3.1712,400——
1989-03-08$3.06$3.17129,800——
1989-03-07$3.19$3.30147,400——
1989-03-06$3.00$3.11233,600——
1989-03-03$2.88$2.9819,400——
1989-03-02$2.88$2.98149,000——
1989-03-01$2.94$3.0439,400——
1989-02-28$3.00$3.1111,800——
1989-02-27$3.00$3.1133,600——
1989-02-24$2.94$3.047,600——
1989-02-23$2.94$3.0446,000——
1989-02-22$2.94$3.047,000——
1989-02-21$2.94$3.04220,600——
1989-02-17$2.94$3.0428,000——
1989-02-16$2.94$3.0418,600——
1989-02-15$2.94$3.0413,200——
1989-02-14$2.94$3.047,200——
1989-02-13$2.94$3.047,200——
1989-02-10$2.94$3.0419,200——
1989-02-09$3.06$3.1716,000——
1989-02-08$3.00$3.11170,400——
1989-02-07$2.94$3.0421,800——
1989-02-06$2.94$3.0438,200——
1989-02-03$3.00$3.1139,200——
1989-02-02$3.00$3.11133,800——
1989-02-01$3.06$3.17105,400——
1989-01-31$3.00$3.1164,600——
1989-01-30$3.13$3.2435,600——
1989-01-27$3.06$3.1747,800——
1989-01-26$3.13$3.2423,000——
1989-01-25$3.13$3.2416,800——
1989-01-24$3.13$3.2427,000——
1989-01-23$3.13$3.2415,200——
1989-01-20$3.13$3.2423,600——
1989-01-19$3.13$3.2489,200——
1989-01-18$3.13$3.2415,800——
1989-01-17$3.13$3.2447,400——
1989-01-16$3.13$3.2421,800——
1989-01-13$3.31$3.43163,400——
1989-01-12$3.38$3.50523,800——
1989-01-11$3.13$3.2473,000——
1989-01-10$3.19$3.3041,600——
1989-01-09$3.25$3.3739,800——
1989-01-06$3.31$3.4344,800——
1989-01-05$3.31$3.4357,200——
1989-01-04$3.31$3.4333,400——
1989-01-03$3.25$3.3756,200——