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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$71.30$73.89384,200——
2016-12-29$72.16$74.78244,100——
2016-12-28$72.00$74.61886,600——
2016-12-27$72.44$75.07145,700——
2016-12-23$71.98$74.59136,700——
2016-12-22$71.73$74.33238,500——
2016-12-21$72.33$74.96400,900——
2016-12-20$72.36$74.99396,500——
2016-12-19$72.00$74.61512,000——
2016-12-16$71.78$74.391,282,500——
2016-12-15$72.21$74.83796,600——
2016-12-14$71.92$74.53786,000——
2016-12-13$72.13$74.75577,400——
2016-12-12$72.43$75.06775,200——
2016-12-09$71.88$74.49619,300——
2016-12-08$71.77$74.38414,100——
2016-12-07$70.53$73.09651,600——
2016-12-06$69.38$71.90624,400——
2016-12-05$68.79$71.29483,300——
2016-12-02$68.12$70.59505,200——
2016-12-01$68.04$70.51453,600——
2016-11-30$68.27$70.75524,800——
2016-11-29$68.40$70.88384,600——
2016-11-28$68.23$70.71370,100——
2016-11-25$68.33$70.81179,000——
2016-11-23$67.79$70.25328,200——
2016-11-22$67.48$69.93574,200——
2016-11-21$66.34$68.75440,100——
2016-11-18$65.90$68.29550,400——
2016-11-17$66.25$68.66537,700——
2016-11-16$65.85$68.24317,100——
2016-11-15$65.69$68.08298,700——
2016-11-14$65.11$67.47467,700——
2016-11-11$63.77$66.09401,100——
2016-11-10$62.79$65.07479,300——
2016-11-09$62.23$64.49421,800——
2016-11-08$60.99$63.20268,300——
2016-11-07$61.53$63.76507,800——
2016-11-04$60.01$62.19819,400——
2016-11-03$59.25$61.40715,900——
2016-11-02$60.98$63.19635,400——
2016-11-01$60.64$62.84617,000——
2016-10-31$61.12$63.34668,400——
2016-10-28$60.95$63.16310,400——
2016-10-27$61.32$63.55357,000——
2016-10-26$62.39$64.66326,300——
2016-10-25$62.58$64.85310,800——
2016-10-24$62.71$64.99304,700——
2016-10-21$61.42$63.65349,100——
2016-10-20$61.48$63.71449,400——
2016-10-19$62.21$64.47350,800——
2016-10-18$62.20$64.46322,100——
2016-10-17$62.11$64.37346,800——
2016-10-14$62.14$64.40314,700——
2016-10-13$62.41$64.68351,000——
2016-10-12$62.84$65.12370,100——
2016-10-11$62.74$65.02309,700——
2016-10-10$63.67$65.98287,600——
2016-10-07$64.08$66.41328,700——
2016-10-06$64.62$66.97301,500——
2016-10-05$64.41$66.75292,100——
2016-10-04$63.31$65.61462,800——
2016-10-03$63.10$65.39360,000——
2016-09-30$63.97$66.29438,100——
2016-09-29$63.37$65.67243,500——
2016-09-28$63.85$66.17190,500——
2016-09-27$63.31$65.61429,000——
2016-09-26$62.71$64.99439,000——
2016-09-23$63.67$65.98388,700——
2016-09-22$64.73$67.08679,700——
2016-09-21$62.91$65.19559,500——
2016-09-20$61.40$63.63959,500——
2016-09-19$63.97$66.29858,800——
2016-09-16$61.17$63.39867,800——
2016-09-15$62.02$64.27570,800——
2016-09-14$61.44$63.67535,600——
2016-09-13$61.46$63.69528,900——
2016-09-12$63.04$65.33526,600——
2016-09-09$62.31$64.57494,700——
2016-09-08$64.96$67.32365,700——
2016-09-07$65.58$67.96422,000——
2016-09-06$64.93$67.29353,000——
2016-09-02$65.24$67.61633,800——
2016-09-01$65.64$68.02433,500——
2016-08-31$65.83$68.22470,600——
2016-08-30$66.39$68.80280,100——
2016-08-29$66.24$68.65263,800——
2016-08-26$65.65$68.03268,400——
2016-08-25$65.69$68.08315,900——
2016-08-24$65.80$68.19197,800——
2016-08-23$66.40$68.81288,400——
2016-08-22$66.42$68.83472,000——
2016-08-19$67.21$69.65431,200——
2016-08-18$66.63$69.05371,000——
2016-08-17$65.67$68.05411,200——
2016-08-16$65.80$68.19362,700——
2016-08-15$66.81$69.24327,600——
2016-08-12$66.37$68.78386,300——
2016-08-11$66.36$68.77551,400——
2016-08-10$65.90$68.29565,200——
2016-08-09$66.31$68.72501,400——
2016-08-08$66.23$68.63480,000——
2016-08-05$65.19$67.56731,200——
2016-08-04$64.18$66.51481,000——
2016-08-03$64.30$66.63831,000——
2016-08-02$63.10$65.39962,000——
2016-08-01$66.63$69.05880,900——
2016-07-29$66.49$68.90583,000——
2016-07-28$66.33$68.74391,000——
2016-07-27$66.08$68.48337,400——
2016-07-26$66.16$68.56406,000——
2016-07-25$65.75$68.14476,600——
2016-07-22$65.81$68.20324,600——
2016-07-21$65.96$68.36336,200——
2016-07-20$66.12$68.52291,500——
2016-07-19$65.43$67.81439,700——
2016-07-18$65.17$67.54421,300——
2016-07-15$65.07$67.43295,400——
2016-07-14$64.54$66.88391,100——
2016-07-13$64.01$66.33441,200——
2016-07-12$64.32$66.66330,300——
2016-07-11$63.17$65.46506,900——
2016-07-08$63.28$65.58521,600——
2016-07-07$61.08$63.30834,200——
2016-07-06$59.88$62.05642,100——
2016-07-05$60.19$62.38483,200——
2016-07-01$61.86$64.11427,900——
2016-06-30$61.90$64.15967,500——
2016-06-29$60.47$62.671,084,100——
2016-06-28$60.68$62.88605,400——
2016-06-27$60.01$62.19579,900——
2016-06-24$63.07$65.361,016,800——
2016-06-23$67.33$69.77464,700——
2016-06-22$66.46$68.87437,200——
2016-06-21$66.82$69.25391,500——
2016-06-20$66.66$69.08362,300——
2016-06-17$65.79$68.18756,900——
2016-06-16$66.00$68.40282,700——
2016-06-15$66.15$68.55364,800——
2016-06-14$66.04$68.44289,200——
2016-06-13$65.97$68.37408,600——
2016-06-10$66.72$69.14424,100——
2016-06-09$67.99$70.46449,000——
2016-06-08$67.70$70.16525,400——
2016-06-07$67.49$69.94569,200——
2016-06-06$66.50$68.91994,800——
2016-06-03$65.01$67.37553,200——
2016-06-02$65.96$68.36740,600——
2016-06-01$65.23$67.60558,500——
2016-05-31$64.62$66.97576,500——
2016-05-27$64.10$66.43412,300——
2016-05-26$63.35$65.65468,000——
2016-05-25$63.17$65.46711,200——
2016-05-24$63.23$65.53431,100——
2016-05-23$62.00$64.25451,100——
2016-05-20$61.59$63.83445,200——
2016-05-19$61.04$63.26391,200——
2016-05-18$61.30$63.53486,600——
2016-05-17$60.91$63.12540,900——
2016-05-16$61.34$63.57670,100——
2016-05-13$60.21$62.40486,100——
2016-05-12$60.34$62.53583,100——
2016-05-11$60.72$62.92548,500——
2016-05-10$61.07$63.29610,600——
2016-05-09$59.69$61.86673,700——
2016-05-06$59.53$61.69520,800——
2016-05-05$59.62$61.78873,800——
2016-05-04$59.27$61.42881,200——
2016-05-03$59.22$61.371,352,800——
2016-05-02$59.06$61.201,452,300——
2016-04-29$62.10$64.35995,900——
2016-04-28$63.18$65.47455,300——
2016-04-27$65.10$67.46553,800——
2016-04-26$64.67$67.02475,600——
2016-04-25$63.57$65.88463,500——
2016-04-22$63.62$65.93616,900——
2016-04-21$63.68$65.99462,700——
2016-04-20$64.60$66.95330,900——
2016-04-19$64.71$67.06635,400——
2016-04-18$64.50$66.84467,300——
2016-04-15$64.22$66.55443,500——
2016-04-14$64.14$66.47460,600——
2016-04-13$64.64$66.99511,100——
2016-04-12$63.54$65.85469,100——
2016-04-11$63.21$65.51291,300——
2016-04-08$63.26$65.56350,700——
2016-04-07$62.66$64.94591,100——
2016-04-06$64.14$66.47546,800——
2016-04-05$63.62$65.93502,200——
2016-04-04$63.78$66.10457,700——
2016-04-01$65.32$67.69657,600——
2016-03-31$64.41$66.75517,400——
2016-03-30$63.76$66.08377,300——
2016-03-29$63.89$66.21577,300——
2016-03-28$62.52$64.79468,400——
2016-03-24$62.74$65.02404,600——
2016-03-23$62.49$64.76487,800——
2016-03-22$63.27$65.57665,300——
2016-03-21$63.03$65.32509,100——
2016-03-18$63.16$65.451,468,000——
2016-03-17$61.83$64.08561,100——
2016-03-16$61.69$63.93653,700——
2016-03-15$61.25$63.47512,900——
2016-03-14$61.03$63.25466,400——
2016-03-11$60.90$63.11363,000——
2016-03-10$59.52$61.68343,500——
2016-03-09$60.35$62.54644,700——
2016-03-08$59.40$61.56583,800——
2016-03-07$60.67$62.87654,200——
2016-03-04$59.90$62.08728,200——
2016-03-03$59.34$61.49593,000——
2016-03-02$59.07$61.21454,000——
2016-03-01$59.00$61.14549,900——
2016-02-29$57.16$59.24585,000——
2016-02-26$57.95$60.05605,400——
2016-02-25$57.68$59.77639,000——
2016-02-24$57.23$59.31659,900——
2016-02-23$56.43$58.48626,600——
2016-02-22$57.10$59.17558,800——
2016-02-19$56.96$59.03661,000——
2016-02-18$57.19$59.27933,600——
2016-02-17$56.13$58.17674,800——
2016-02-16$55.69$57.71684,400——
2016-02-12$53.73$55.68740,700——
2016-02-11$51.96$53.85873,800——
2016-02-10$54.33$56.301,107,400——
2016-02-09$52.91$54.831,461,300——
2016-02-08$54.42$56.401,345,200——
2016-02-05$54.75$56.742,006,500——
2016-02-04$55.40$57.411,247,300——
2016-02-03$51.11$52.97872,600——
2016-02-02$50.69$52.53796,100——
2016-02-01$52.50$54.41842,400——
2016-01-29$51.60$53.47840,700——
2016-01-28$49.31$51.10795,300——
2016-01-27$49.18$50.97487,800——
2016-01-26$49.86$51.67502,200——
2016-01-25$48.66$50.43870,300——
2016-01-22$49.13$50.91836,600——
2016-01-21$47.15$48.86820,300——
2016-01-20$46.68$48.38542,100——
2016-01-19$46.66$48.35847,000——
2016-01-15$47.17$48.88692,000——
2016-01-14$48.19$49.94796,300——
2016-01-13$47.30$49.02777,900——
2016-01-12$48.32$50.07383,600——
2016-01-11$48.26$50.01699,900——
2016-01-08$48.05$49.79598,700——
2016-01-07$48.78$50.55578,700——
2016-01-06$50.73$52.57552,100——
2016-01-05$52.42$54.32433,200——
2016-01-04$53.14$55.07612,700——