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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$84.74$87.82374,100——
2019-12-30$84.41$87.48310,600——
2019-12-27$84.52$87.59285,000——
2019-12-26$84.78$87.86188,300——
2019-12-24$84.46$87.53155,500——
2019-12-23$84.74$87.82492,400——
2019-12-20$84.76$87.841,176,100——
2019-12-19$84.43$87.50654,000——
2019-12-18$84.09$87.14584,600——
2019-12-17$84.61$87.68495,700——
2019-12-16$84.99$88.08440,100——
2019-12-13$84.45$87.52614,900——
2019-12-12$85.12$88.21535,000——
2019-12-11$83.29$86.31401,400——
2019-12-10$82.50$85.50475,100——
2019-12-09$82.18$85.16574,100——
2019-12-06$82.35$85.34340,700——
2019-12-05$81.16$84.11358,300——
2019-12-04$80.50$83.42578,500——
2019-12-03$79.41$82.29494,800——
2019-12-02$79.85$82.75694,000——
2019-11-29$79.64$82.53283,500——
2019-11-27$80.56$83.49440,100——
2019-11-26$80.15$83.06931,700——
2019-11-25$80.54$83.46474,600——
2019-11-22$79.30$82.18336,200——
2019-11-21$79.28$82.16538,000——
2019-11-20$78.84$81.70547,800——
2019-11-19$79.25$82.13646,400——
2019-11-18$79.45$82.33989,200——
2019-11-15$80.07$82.98606,000——
2019-11-14$80.01$82.92575,900——
2019-11-13$80.12$83.03442,000——
2019-11-12$80.60$83.53365,500——
2019-11-11$81.24$84.19372,200——
2019-11-08$81.73$84.70401,400——
2019-11-07$81.79$84.76642,700——
2019-11-06$82.04$85.02790,900——
2019-11-05$82.58$85.58734,400——
2019-11-04$81.89$84.86607,400——
2019-11-01$81.08$84.02749,800——
2019-10-31$79.28$82.16906,400——
2019-10-30$78.20$81.04349,500——
2019-10-29$78.29$81.13610,500——
2019-10-28$77.63$80.45384,500——
2019-10-25$77.17$79.97429,400——
2019-10-24$76.19$78.96396,100——
2019-10-23$76.58$79.36424,800——
2019-10-22$76.35$79.12355,200——
2019-10-21$76.12$78.88323,200——
2019-10-18$75.64$78.39403,200——
2019-10-17$76.05$78.81403,200——
2019-10-16$75.64$78.39524,600——
2019-10-15$74.90$77.621,303,400——
2019-10-14$73.89$76.57542,200——
2019-10-11$74.22$76.92515,000——
2019-10-10$73.16$75.82534,300——
2019-10-09$72.19$74.81403,600——
2019-10-08$71.32$73.91524,300——
2019-10-07$72.72$75.361,011,300——
2019-10-04$74.33$77.03923,300——
2019-10-03$72.84$75.481,330,500——
2019-10-02$72.72$75.36732,000——
2019-10-01$72.99$75.64367,700——
2019-09-30$74.58$77.29576,100——
2019-09-27$74.07$76.76410,300——
2019-09-26$74.45$77.15915,000——
2019-09-25$74.65$77.361,183,900——
2019-09-24$73.44$76.11767,300——
2019-09-23$74.62$77.331,087,100——
2019-09-20$73.77$76.451,638,600——
2019-09-19$74.80$77.52805,400——
2019-09-18$75.48$78.22666,100——
2019-09-17$75.30$78.03472,600——
2019-09-16$76.09$78.85492,800——
2019-09-13$76.62$79.40518,000——
2019-09-12$77.36$80.17493,200——
2019-09-11$76.56$79.34422,100——
2019-09-10$75.60$78.35429,600——
2019-09-09$74.22$76.92483,500——
2019-09-06$72.80$75.44466,800——
2019-09-05$72.18$74.80536,200——
2019-09-04$69.73$72.26514,400——
2019-09-03$68.09$70.56578,200——
2019-08-30$69.20$71.71667,100——
2019-08-29$69.19$71.70623,300——
2019-08-28$67.35$69.80647,200——
2019-08-27$67.38$69.83929,300——
2019-08-26$68.07$70.54524,900——
2019-08-23$67.31$69.75493,900——
2019-08-22$68.89$71.39267,800——
2019-08-21$68.66$71.15361,900——
2019-08-20$67.76$70.22417,700——
2019-08-19$68.49$70.98596,900——
2019-08-16$68.02$70.49457,100——
2019-08-15$66.04$68.44387,200——
2019-08-14$66.68$69.10497,800——
2019-08-13$69.12$71.63654,600——
2019-08-12$67.87$70.33267,100——
2019-08-09$68.74$71.24432,800——
2019-08-08$69.78$72.31747,800——
2019-08-07$67.88$70.34743,300——
2019-08-06$67.85$70.31933,400——
2019-08-05$68.86$71.36887,700——
2019-08-02$70.41$72.97707,900——
2019-08-01$71.91$74.521,323,100——
2019-07-31$72.61$75.251,093,700——
2019-07-30$72.63$75.27623,400——
2019-07-29$71.84$74.45449,700——
2019-07-26$71.71$74.31634,700——
2019-07-25$71.15$73.73629,100——
2019-07-24$71.81$74.42608,200——
2019-07-23$69.72$72.25654,300——
2019-07-22$68.83$71.33882,900——
2019-07-19$67.67$70.13489,300——
2019-07-18$67.25$69.69672,500——
2019-07-17$66.86$69.29700,200——
2019-07-16$67.65$70.111,856,800——
2019-07-15$68.90$71.40366,000——
2019-07-12$68.95$71.45438,600——
2019-07-11$67.30$69.74517,700——
2019-07-10$68.91$71.41342,200——
2019-07-09$68.95$71.45681,300——
2019-07-08$68.45$70.94404,300——
2019-07-05$71.23$73.82271,000——
2019-07-03$71.13$73.71419,100——
2019-07-02$69.98$72.52617,500——
2019-07-01$72.02$74.64378,900——
2019-06-28$71.27$73.86644,300——
2019-06-27$70.79$73.36530,700——
2019-06-26$70.09$72.64541,300——
2019-06-25$69.87$72.41591,200——
2019-06-24$69.48$72.00339,700——
2019-06-21$69.75$72.28780,300——
2019-06-20$69.92$72.461,107,600——
2019-06-19$69.26$71.77495,600——
2019-06-18$68.61$71.10566,900——
2019-06-17$66.99$69.42436,000——
2019-06-14$67.10$69.54467,300——
2019-06-13$69.16$71.67432,400——
2019-06-12$68.44$70.93485,900——
2019-06-11$69.67$72.20567,400——
2019-06-10$68.47$70.96506,300——
2019-06-07$66.58$69.00450,000——
2019-06-06$65.77$68.16582,800——
2019-06-05$65.80$68.19563,400——
2019-06-04$66.34$68.75597,600——
2019-06-03$63.56$65.87666,300——
2019-05-31$62.66$64.94659,700——
2019-05-30$64.56$66.90483,600——
2019-05-29$64.59$66.94788,600——
2019-05-28$65.39$67.761,205,900——
2019-05-24$65.26$67.63511,500——
2019-05-23$64.96$67.32594,400——
2019-05-22$66.41$68.82752,900——
2019-05-21$68.16$70.64658,100——
2019-05-20$66.73$69.15677,400——
2019-05-17$66.45$68.861,013,500——
2019-05-16$68.78$71.28461,600——
2019-05-15$68.86$71.36505,700——
2019-05-14$68.48$70.97490,900——
2019-05-13$68.10$70.57747,400——
2019-05-10$71.18$73.76571,600——
2019-05-09$70.82$73.39781,800——
2019-05-08$71.75$74.36593,400——
2019-05-07$73.41$76.08569,800——
2019-05-06$74.75$77.46600,900——
2019-05-03$76.15$78.92804,100——
2019-05-02$75.19$77.921,840,200——
2019-05-01$83.50$86.53364,500——
2019-04-30$84.51$87.58367,200——
2019-04-29$84.79$87.87360,600——
2019-04-26$84.98$88.07577,300——
2019-04-25$83.76$86.80411,500——
2019-04-24$86.10$89.23458,000——
2019-04-23$86.05$89.17618,700——
2019-04-22$83.70$86.74305,100——
2019-04-18$84.96$88.05569,100——
2019-04-17$84.14$87.20446,000——
2019-04-16$84.88$87.96288,200——
2019-04-15$84.49$87.56412,700——
2019-04-12$84.62$87.69571,900——
2019-04-11$83.38$86.41333,500——
2019-04-10$83.06$86.08340,400——
2019-04-09$81.92$84.89326,800——
2019-04-08$83.06$86.08466,700——
2019-04-05$82.40$85.39760,800——
2019-04-04$81.28$84.23609,200——
2019-04-03$79.86$82.76550,600——
2019-04-02$78.52$81.37449,900——
2019-04-01$78.85$81.71585,900——
2019-03-29$77.06$79.86504,200——
2019-03-28$76.51$79.29494,000——
2019-03-27$75.81$78.56318,800——
2019-03-26$76.01$78.77968,100——
2019-03-25$75.95$78.71491,700——
2019-03-22$76.66$79.44419,100——
2019-03-21$79.93$82.83474,200——
2019-03-20$78.19$81.03704,800——
2019-03-19$78.29$81.13683,000——
2019-03-18$78.32$81.16851,300——
2019-03-15$78.55$81.401,290,600——
2019-03-14$77.72$80.54615,500——
2019-03-13$78.50$81.35642,500——
2019-03-12$77.95$80.78473,000——
2019-03-11$78.06$80.89443,400——
2019-03-08$77.16$79.96316,900——
2019-03-07$77.41$80.22602,600——
2019-03-06$77.95$80.78400,100——
2019-03-05$78.97$81.84470,000——
2019-03-04$79.65$82.54383,200——
2019-03-01$80.28$83.20362,600——
2019-02-28$79.70$82.59634,000——
2019-02-27$80.17$83.08445,600——
2019-02-26$80.83$83.77804,800——
2019-02-25$81.89$84.86668,100——
2019-02-22$81.94$84.92405,800——
2019-02-21$81.77$84.74392,400——
2019-02-20$81.99$84.97723,200——
2019-02-19$81.05$83.991,028,700——
2019-02-15$81.19$84.141,029,300——
2019-02-14$80.84$83.78575,700——
2019-02-13$81.36$84.31544,900——
2019-02-12$80.73$83.66769,000——
2019-02-11$79.51$82.40672,000——
2019-02-08$79.24$82.12550,600——
2019-02-07$78.71$81.571,186,000——
2019-02-06$77.19$79.99534,000——
2019-02-05$76.34$79.11384,500——
2019-02-04$75.85$78.60653,700——
2019-02-01$75.87$78.62485,200——
2019-01-31$75.95$78.71420,900——
2019-01-30$75.50$78.24454,800——
2019-01-29$74.68$77.39476,600——
2019-01-28$75.02$77.74458,300——
2019-01-25$75.57$78.31515,500——
2019-01-24$74.01$76.70328,100——
2019-01-23$73.11$75.76309,500——
2019-01-22$73.71$76.39532,100——
2019-01-18$75.31$78.04574,000——
2019-01-17$74.17$76.86438,600——
2019-01-16$73.28$75.94365,300——
2019-01-15$73.56$76.23437,700——
2019-01-14$73.40$76.07856,700——
2019-01-11$73.52$76.19389,900——
2019-01-10$72.53$75.16330,100——
2019-01-09$70.92$73.50464,300——
2019-01-08$70.07$72.61413,300——
2019-01-07$70.26$72.81400,800——
2019-01-04$69.15$71.66530,900——
2019-01-03$66.59$69.01522,400——
2019-01-02$69.55$72.08392,300——