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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$38.08$39.46513,900——
2012-12-28$37.52$38.88367,200——
2012-12-27$37.93$39.31440,000——
2012-12-26$37.89$39.27475,400——
2012-12-24$38.22$39.61198,300——
2012-12-21$38.14$39.521,438,300——
2012-12-20$38.97$40.391,796,400——
2012-12-19$38.71$40.12494,200——
2012-12-18$38.70$40.111,406,200——
2012-12-17$37.97$39.35824,000——
2012-12-14$37.63$39.00486,500——
2012-12-13$37.93$39.31881,000——
2012-12-12$38.43$39.831,286,400——
2012-12-11$38.49$39.891,272,200——
2012-12-10$38.93$40.34624,300——
2012-12-07$38.99$40.41799,700——
2012-12-06$38.44$39.84607,600——
2012-12-05$37.98$39.36629,100——
2012-12-04$37.43$38.79372,200——
2012-12-03$37.13$38.48509,700——
2012-11-30$37.26$38.61896,400——
2012-11-29$37.57$38.93333,400——
2012-11-28$37.47$38.83400,600——
2012-11-27$37.10$38.45407,800——
2012-11-26$37.10$38.45533,400——
2012-11-23$37.36$38.72225,600——
2012-11-21$36.37$37.69246,800——
2012-11-20$36.39$37.71375,100——
2012-11-19$36.45$37.77507,600——
2012-11-16$35.90$37.20774,600——
2012-11-15$35.83$37.13795,100——
2012-11-14$35.91$37.21524,700——
2012-11-13$36.81$38.15426,900——
2012-11-12$36.81$38.15235,700——
2012-11-09$36.88$38.22706,800——
2012-11-08$36.58$37.91778,600——
2012-11-07$36.81$38.151,050,600——
2012-11-06$37.92$39.30949,600——
2012-11-05$37.16$38.51785,300——
2012-11-02$36.08$37.39642,100——
2012-11-01$36.93$38.27938,200——
2012-10-31$35.23$36.511,104,400——
2012-10-26$34.55$35.80510,600——
2012-10-25$34.60$35.86578,300——
2012-10-24$33.80$35.03517,800——
2012-10-23$34.01$35.24610,900——
2012-10-22$34.18$35.42537,700——
2012-10-19$34.01$35.24544,100——
2012-10-18$34.58$35.84664,800——
2012-10-17$34.67$35.93802,500——
2012-10-16$34.14$35.38861,900——
2012-10-15$32.91$34.11552,600——
2012-10-12$32.58$33.761,015,800——
2012-10-11$32.62$33.80663,200——
2012-10-10$32.72$33.911,769,000——
2012-10-09$33.68$34.90699,900——
2012-10-08$34.70$35.96440,400——
2012-10-05$34.90$36.17704,300——
2012-10-04$34.69$35.95526,700——
2012-10-03$34.17$35.41722,500——
2012-10-02$34.71$35.971,639,600——
2012-10-01$34.10$35.341,482,800——
2012-09-28$33.71$34.931,072,000——
2012-09-27$33.95$35.18754,800——
2012-09-26$32.93$34.131,073,500——
2012-09-25$32.94$34.141,359,000——
2012-09-24$33.98$35.21786,900——
2012-09-21$34.55$35.801,484,800——
2012-09-20$34.52$35.77540,200——
2012-09-19$34.77$36.03859,600——
2012-09-18$35.42$36.71924,800——
2012-09-17$37.03$38.37429,000——
2012-09-14$37.66$39.03761,300——
2012-09-13$36.93$38.27472,100——
2012-09-12$36.82$38.16320,500——
2012-09-11$37.09$38.44389,300——
2012-09-10$36.70$38.03478,200——
2012-09-07$37.32$38.68381,300——
2012-09-06$37.31$38.66609,900——
2012-09-05$36.34$37.66555,400——
2012-09-04$36.31$37.63624,400——
2012-08-31$36.25$37.57495,200——
2012-08-30$36.19$37.50289,800——
2012-08-29$36.77$38.11347,600——
2012-08-28$36.58$37.91400,600——
2012-08-27$36.41$37.73376,100——
2012-08-24$36.72$38.05451,300——
2012-08-23$36.47$37.79624,900——
2012-08-22$36.82$38.16768,100——
2012-08-21$37.80$39.17683,800——
2012-08-20$37.65$39.02521,000——
2012-08-17$37.67$39.04411,600——
2012-08-16$37.26$38.61585,900——
2012-08-15$37.11$38.46467,400——
2012-08-14$36.95$38.29656,900——
2012-08-13$36.68$38.01533,500——
2012-08-10$36.68$38.01432,700——
2012-08-09$36.50$37.83564,900——
2012-08-08$35.87$37.171,120,700——
2012-08-07$36.52$37.85867,000——
2012-08-06$35.84$37.14993,700——
2012-08-03$35.11$36.381,111,800——
2012-08-02$32.84$34.03769,700——
2012-08-01$33.37$34.58642,200——
2012-07-31$33.75$34.98889,100——
2012-07-30$34.44$35.691,503,800——
2012-07-27$34.87$36.14621,700——
2012-07-26$33.63$34.85687,700——
2012-07-25$32.73$33.92899,600——
2012-07-24$31.61$32.761,183,900——
2012-07-23$31.81$32.97375,600——
2012-07-20$32.26$33.43394,700——
2012-07-19$32.83$34.021,206,200——
2012-07-18$32.16$33.331,541,900——
2012-07-17$31.02$32.151,156,600——
2012-07-16$31.67$32.82417,900——
2012-07-13$31.75$32.90595,500——
2012-07-12$31.64$32.79467,900——
2012-07-11$32.27$33.44555,100——
2012-07-10$32.76$33.95408,000——
2012-07-09$33.27$34.48337,700——
2012-07-06$33.42$34.63557,200——
2012-07-05$34.67$35.93616,000——
2012-07-03$34.40$35.65475,100——
2012-07-02$33.39$34.60909,100——
2012-06-29$32.81$34.001,376,300——
2012-06-28$32.11$33.281,084,600——
2012-06-27$32.10$33.27784,300——
2012-06-26$32.02$33.18808,300——
2012-06-25$32.10$33.27696,200——
2012-06-22$33.56$34.78928,200——
2012-06-21$33.07$34.27552,500——
2012-06-20$35.04$36.31695,200——
2012-06-19$34.53$35.78631,500——
2012-06-18$33.71$34.931,096,300——
2012-06-15$33.64$34.86893,100——
2012-06-14$33.42$34.63623,700——
2012-06-13$33.69$34.91412,400——
2012-06-12$34.47$35.72777,500——
2012-06-11$33.75$34.98552,800——
2012-06-08$34.36$35.61380,700——
2012-06-07$33.82$35.05510,400——
2012-06-06$34.00$35.231,027,600——
2012-06-05$33.32$34.53928,800——
2012-06-04$32.80$33.99805,800——
2012-06-01$33.25$34.461,064,100——
2012-05-31$33.91$35.14859,000——
2012-05-30$34.43$35.68500,600——
2012-05-29$34.96$36.23723,100——
2012-05-25$34.34$35.59878,500——
2012-05-24$34.32$35.57655,800——
2012-05-23$34.41$35.66744,000——
2012-05-22$34.27$35.511,248,600——
2012-05-21$34.65$35.911,451,000——
2012-05-18$33.79$35.021,390,000——
2012-05-17$34.28$35.521,234,000——
2012-05-16$35.54$36.83837,400——
2012-05-15$36.56$37.89687,400——
2012-05-14$36.66$37.99828,200——
2012-05-11$37.17$38.52984,800——
2012-05-10$37.18$38.53905,900——
2012-05-09$37.31$38.661,079,200——
2012-05-08$37.33$38.691,238,800——
2012-05-07$37.08$38.431,168,100——
2012-05-04$37.13$38.48932,100——
2012-05-03$37.95$39.331,469,000——
2012-05-02$39.18$40.601,727,800——
2012-05-01$38.37$39.762,684,700——
2012-04-30$42.05$43.58763,700——
2012-04-27$42.61$44.161,349,100——
2012-04-26$42.20$43.731,106,800——
2012-04-25$40.43$41.90826,700——
2012-04-24$39.99$41.44642,600——
2012-04-23$40.16$41.62548,900——
2012-04-20$40.97$42.46447,300——
2012-04-19$41.03$42.52641,300——
2012-04-18$41.43$42.93877,300——
2012-04-17$41.16$42.65553,400——
2012-04-16$40.05$41.50669,900——
2012-04-13$40.30$41.76513,600——
2012-04-12$41.04$42.53743,000——
2012-04-11$40.26$41.72661,500——
2012-04-10$39.13$40.55825,800——
2012-04-09$39.55$40.99930,800——
2012-04-05$40.60$42.07449,800——
2012-04-04$40.74$42.22733,100——
2012-04-03$41.55$43.06788,900——
2012-04-02$42.04$43.57788,500——
2012-03-30$41.97$43.49799,600——
2012-03-29$42.07$43.60367,900——
2012-03-28$41.90$43.42429,100——
2012-03-27$42.35$43.89444,800——
2012-03-26$42.47$44.01576,000——
2012-03-23$41.62$43.13600,800——
2012-03-22$41.41$42.91537,600——
2012-03-21$41.73$43.25462,100——
2012-03-20$41.91$43.43522,300——
2012-03-19$41.93$43.45787,500——
2012-03-16$41.26$42.76737,700——
2012-03-15$41.86$43.38454,000——
2012-03-14$41.40$42.90495,100——
2012-03-13$41.61$43.12766,700——
2012-03-12$40.80$42.28425,200——
2012-03-09$41.14$42.63559,800——
2012-03-08$40.75$42.23575,000——
2012-03-07$39.89$41.34723,700——
2012-03-06$38.70$40.11555,300——
2012-03-05$39.79$41.23625,900——
2012-03-02$40.43$41.90724,900——
2012-03-01$40.28$41.74755,300——
2012-02-29$40.15$41.61821,400——
2012-02-28$40.51$41.98744,800——
2012-02-27$40.40$41.87754,300——
2012-02-24$40.64$42.12725,100——
2012-02-23$39.79$41.23562,800——
2012-02-22$39.51$40.94537,200——
2012-02-21$40.15$41.61668,400——
2012-02-17$40.14$41.60592,800——
2012-02-16$40.58$42.05838,500——
2012-02-15$40.43$41.90720,500——
2012-02-14$40.15$41.61442,100——
2012-02-13$40.72$42.20640,700——
2012-02-10$40.29$41.75540,400——
2012-02-09$40.97$42.46661,800——
2012-02-08$40.96$42.45683,400——
2012-02-07$40.72$42.201,075,600——
2012-02-06$41.90$43.42753,200——
2012-02-03$42.29$43.83643,600——
2012-02-02$41.89$43.41851,200——
2012-02-01$42.63$44.18879,900——
2012-01-31$41.29$42.79660,800——
2012-01-30$41.04$42.53584,000——
2012-01-27$41.59$43.10583,800——
2012-01-26$41.23$42.73697,600——
2012-01-25$41.36$42.86553,100——
2012-01-24$41.18$42.68615,500——
2012-01-23$41.30$42.80610,300——
2012-01-20$41.76$43.28617,800——
2012-01-19$41.32$42.82993,000——
2012-01-18$41.10$42.591,966,600——
2012-01-17$37.85$39.22449,700——
2012-01-13$37.24$38.59404,100——
2012-01-12$37.76$39.13461,000——
2012-01-11$37.74$39.11493,000——
2012-01-10$37.75$39.12755,800——
2012-01-09$37.17$38.52634,300——
2012-01-06$36.74$38.07958,400——
2012-01-05$36.71$38.041,614,600——
2012-01-04$36.83$38.17863,000——
2012-01-03$37.42$38.78961,700——