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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$37.41$38.77588,000——
2011-12-29$37.37$38.73392,000——
2011-12-28$37.10$38.45551,900——
2011-12-27$37.47$38.83386,300——
2011-12-23$37.22$38.57317,700——
2011-12-22$36.63$37.96424,600——
2011-12-21$35.52$36.81730,400——
2011-12-20$35.64$36.93480,500——
2011-12-19$34.02$35.26753,400——
2011-12-16$34.51$35.761,079,800——
2011-12-15$34.14$35.38665,400——
2011-12-14$33.77$35.00802,800——
2011-12-13$34.45$35.70767,300——
2011-12-12$35.01$36.28688,000——
2011-12-09$36.10$37.41688,400——
2011-12-08$35.62$36.91767,200——
2011-12-07$37.08$38.43685,500——
2011-12-06$37.00$38.34882,600——
2011-12-05$37.66$39.03810,800——
2011-12-02$37.64$39.011,293,700——
2011-12-01$36.46$37.78857,500——
2011-11-30$36.56$37.89979,400——
2011-11-29$34.40$35.65750,300——
2011-11-28$34.51$35.76776,900——
2011-11-25$32.97$34.17304,400——
2011-11-23$32.97$34.17834,900——
2011-11-22$34.46$35.71592,000——
2011-11-21$34.97$36.24726,900——
2011-11-18$36.18$37.491,049,500——
2011-11-17$36.20$37.511,202,400——
2011-11-16$36.85$38.191,911,600——
2011-11-15$37.00$38.34746,500——
2011-11-14$35.67$36.97815,500——
2011-11-11$35.75$37.05491,100——
2011-11-10$34.53$35.78532,600——
2011-11-09$34.17$35.41868,900——
2011-11-08$36.36$37.68596,800——
2011-11-07$35.69$36.99814,800——
2011-11-04$36.37$37.69608,000——
2011-11-03$36.16$37.47926,200——
2011-11-02$34.67$35.93955,600——
2011-11-01$34.50$35.751,233,800——
2011-10-31$36.05$37.361,478,800——
2011-10-28$36.67$38.00896,200——
2011-10-27$37.17$38.521,363,400——
2011-10-26$35.74$37.042,298,000——
2011-10-25$33.19$34.40878,800——
2011-10-24$33.87$35.101,287,900——
2011-10-21$32.58$33.76968,200——
2011-10-20$31.18$32.31770,200——
2011-10-19$31.18$32.31957,300——
2011-10-18$32.51$33.69857,800——
2011-10-17$32.07$33.231,093,200——
2011-10-14$33.19$34.401,063,100——
2011-10-13$31.95$33.11861,200——
2011-10-12$31.76$32.911,295,400——
2011-10-11$30.22$31.321,292,000——
2011-10-10$31.67$32.82726,000——
2011-10-07$30.28$31.38938,400——
2011-10-06$29.85$30.93795,000——
2011-10-05$29.07$30.13799,400——
2011-10-04$27.67$28.671,100,000——
2011-10-03$25.98$26.921,402,800——
2011-09-30$27.78$28.791,451,200——
2011-09-29$29.03$30.08919,200——
2011-09-28$29.10$30.16904,100——
2011-09-27$30.18$31.28912,200——
2011-09-26$28.97$30.02837,500——
2011-09-23$28.86$29.91724,900——
2011-09-22$28.32$29.351,251,200——
2011-09-21$29.50$30.571,168,600——
2011-09-20$30.77$31.89802,300——
2011-09-19$31.38$32.52988,100——
2011-09-16$32.26$33.431,318,900——
2011-09-15$31.69$32.84960,100——
2011-09-14$30.88$32.00927,600——
2011-09-13$29.71$30.791,003,500——
2011-09-12$29.61$30.69735,200——
2011-09-09$29.18$30.241,360,300——
2011-09-08$30.28$31.38989,100——
2011-09-07$30.65$31.76934,200——
2011-09-06$29.07$30.131,310,600——
2011-09-02$29.57$30.64814,600——
2011-09-01$30.89$32.011,182,500——
2011-08-31$31.20$32.331,309,600——
2011-08-30$31.10$32.232,009,600——
2011-08-29$32.57$33.75862,100——
2011-08-26$30.97$32.091,072,600——
2011-08-25$29.66$30.741,156,500——
2011-08-24$30.46$31.571,136,000——
2011-08-23$29.73$30.811,975,900——
2011-08-22$29.18$30.241,331,900——
2011-08-19$28.87$29.921,050,200——
2011-08-18$29.76$30.841,855,000——
2011-08-17$31.85$33.011,462,200——
2011-08-16$31.52$32.661,503,600——
2011-08-15$32.61$33.791,248,900——
2011-08-12$31.40$32.541,117,400——
2011-08-11$31.14$32.271,840,700——
2011-08-10$29.49$30.562,119,400——
2011-08-09$29.97$31.063,225,100——
2011-08-08$27.91$28.923,416,000——
2011-08-05$30.31$31.412,810,700——
2011-08-04$31.02$32.152,929,800——
2011-08-03$33.15$34.351,519,100——
2011-08-02$32.84$34.032,657,400——
2011-08-01$34.17$35.411,675,600——
2011-07-29$34.75$36.011,648,400——
2011-07-28$34.69$35.952,393,200——
2011-07-27$34.41$35.664,354,700——
2011-07-26$37.68$39.051,704,200——
2011-07-25$37.05$38.401,275,500——
2011-07-22$37.60$38.97862,600——
2011-07-21$37.36$38.721,535,600——
2011-07-20$36.89$38.23992,200——
2011-07-19$37.04$38.381,172,200——
2011-07-18$35.65$36.944,367,800——
2011-07-15$36.97$38.311,014,400——
2011-07-14$37.07$38.422,005,600——
2011-07-13$37.27$38.621,557,900——
2011-07-12$37.28$38.632,030,600——
2011-07-11$38.17$39.561,613,800——
2011-07-08$39.19$40.612,000,400——
2011-07-07$41.25$42.751,672,300——
2011-07-06$41.40$42.90660,400——
2011-07-05$41.24$42.74985,800——
2011-07-01$41.89$43.411,279,000——
2011-06-30$41.50$43.012,205,100——
2011-06-29$39.25$40.681,311,000——
2011-06-28$38.30$39.691,056,600——
2011-06-27$37.78$39.151,381,900——
2011-06-24$36.67$38.001,282,100——
2011-06-23$37.96$39.341,069,900——
2011-06-22$37.46$38.82758,400——
2011-06-21$37.60$38.97943,000——
2011-06-20$36.81$38.15840,200——
2011-06-17$36.80$38.141,277,000——
2011-06-16$37.21$38.562,092,900——
2011-06-15$38.26$39.65979,800——
2011-06-14$39.55$40.99862,000——
2011-06-13$38.71$40.121,341,500——
2011-06-10$39.31$40.741,101,000——
2011-06-09$39.79$41.231,076,800——
2011-06-08$39.46$40.891,488,700——
2011-06-07$40.70$42.18602,500——
2011-06-06$40.62$42.09802,000——
2011-06-03$41.08$42.571,160,800——
2011-06-02$42.39$43.931,358,800——
2011-06-01$42.91$44.471,158,200——
2011-05-31$44.63$46.25965,700——
2011-05-27$43.78$45.37919,900——
2011-05-26$43.43$45.011,148,900——
2011-05-25$42.92$44.481,255,400——
2011-05-24$42.56$44.111,345,200——
2011-05-23$43.67$45.261,252,500——
2011-05-20$45.23$46.87692,100——
2011-05-19$46.09$47.76766,600——
2011-05-18$46.18$47.861,549,500——
2011-05-17$43.97$45.571,727,500——
2011-05-16$44.87$46.501,204,900——
2011-05-13$45.86$47.53698,100——
2011-05-12$46.53$48.22876,000——
2011-05-11$45.88$47.551,221,200——
2011-05-10$46.26$47.941,256,300——
2011-05-09$45.20$46.84890,700——
2011-05-06$44.67$46.29850,900——
2011-05-05$44.29$45.901,379,500——
2011-05-04$45.14$46.781,166,900——
2011-05-03$44.86$46.49775,400——
2011-05-02$45.63$47.291,137,500——
2011-04-29$45.59$47.251,014,800——
2011-04-28$46.06$47.731,985,200——
2011-04-27$45.63$47.292,189,500——
2011-04-26$44.69$46.311,300,000——
2011-04-25$43.32$44.89479,400——
2011-04-21$43.21$44.78723,100——
2011-04-20$42.74$44.291,672,300——
2011-04-19$41.60$43.111,018,600——
2011-04-18$41.55$43.06968,300——
2011-04-15$42.61$44.16825,600——
2011-04-14$42.41$43.95811,400——
2011-04-13$42.63$44.18898,400——
2011-04-12$41.91$43.431,210,700——
2011-04-11$43.80$45.391,010,000——
2011-04-08$43.12$44.69766,400——
2011-04-07$43.86$45.451,012,800——
2011-04-06$42.89$44.45689,200——
2011-04-05$42.67$44.22936,500——
2011-04-04$42.13$43.66936,100——
2011-04-01$41.40$42.901,125,500——
2011-03-31$41.88$43.40875,100——
2011-03-30$41.42$42.92682,700——
2011-03-29$41.21$42.71723,700——
2011-03-28$40.98$42.47616,800——
2011-03-25$41.25$42.75727,700——
2011-03-24$41.19$42.69853,900——
2011-03-23$40.53$42.00842,700——
2011-03-22$40.50$41.97792,700——
2011-03-21$40.73$42.211,279,700——
2011-03-18$39.38$40.811,318,300——
2011-03-17$38.79$40.20768,000——
2011-03-16$38.55$39.951,807,100——
2011-03-15$38.64$40.041,184,100——
2011-03-14$38.90$40.31837,500——
2011-03-11$39.16$40.58681,900——
2011-03-10$38.96$40.371,079,100——
2011-03-09$39.17$40.59976,300——
2011-03-08$40.26$41.721,660,700——
2011-03-07$37.99$39.37923,200——
2011-03-04$38.75$40.16994,600——
2011-03-03$39.56$41.001,051,300——
2011-03-02$38.95$40.36993,100——
2011-03-01$38.52$39.92894,500——
2011-02-28$39.20$40.621,354,400——
2011-02-25$39.41$40.841,105,900——
2011-02-24$38.69$40.091,643,500——
2011-02-23$39.07$40.491,499,200——
2011-02-22$40.53$42.001,078,900——
2011-02-18$42.10$43.63830,200——
2011-02-17$42.63$44.18738,200——
2011-02-16$41.86$43.381,666,200——
2011-02-15$41.77$43.29868,000——
2011-02-14$41.45$42.96765,700——
2011-02-11$41.14$42.63463,200——
2011-02-10$40.85$42.33762,400——
2011-02-09$40.99$42.481,698,600——
2011-02-08$41.38$42.881,015,700——
2011-02-07$41.44$42.941,077,200——
2011-02-04$41.45$42.961,112,900——
2011-02-03$41.34$42.841,861,900——
2011-02-02$40.79$42.272,225,500——
2011-02-01$38.87$40.281,213,900——
2011-01-31$37.80$39.17831,900——
2011-01-28$36.70$38.031,043,400——
2011-01-27$37.71$39.08895,000——
2011-01-26$38.14$39.52897,700——
2011-01-25$37.65$39.02862,700——
2011-01-24$37.65$39.02911,100——
2011-01-21$37.00$38.341,012,000——
2011-01-20$36.53$37.86744,900——
2011-01-19$36.85$38.19964,500——
2011-01-18$37.53$38.892,667,700——
2011-01-14$35.08$36.35827,000——
2011-01-13$34.98$36.25558,600——
2011-01-12$34.87$36.14710,100——
2011-01-11$34.71$35.97621,300——
2011-01-10$34.92$36.19523,200——
2011-01-07$34.71$35.97473,800——
2011-01-06$34.87$36.14643,900——
2011-01-05$34.64$35.90731,000——
2011-01-04$34.37$35.62686,600——
2011-01-03$34.61$35.87503,700——