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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$97.30$100.83231,800——
2020-12-30$96.93$100.45213,000——
2020-12-29$96.12$99.61259,000——
2020-12-28$97.51$101.05221,500——
2020-12-24$97.12$100.6597,100——
2020-12-23$96.62$100.13289,400——
2020-12-22$95.86$99.34311,400——
2020-12-21$96.75$100.26408,000——
2020-12-18$97.86$101.411,113,700——
2020-12-17$99.20$102.80530,100——
2020-12-16$98.05$101.61509,400——
2020-12-15$98.20$101.77446,600——
2020-12-14$95.08$98.53379,100——
2020-12-11$95.80$99.28406,000——
2020-12-10$95.72$99.20387,700——
2020-12-09$94.95$98.40419,900——
2020-12-08$96.11$99.60363,100——
2020-12-07$96.87$100.39420,700——
2020-12-04$96.28$99.78512,600——
2020-12-03$94.38$97.81549,200——
2020-12-02$93.65$97.05455,900——
2020-12-01$92.68$96.05564,300——
2020-11-30$91.65$94.98924,700——
2020-11-27$93.01$96.39319,500——
2020-11-25$92.74$96.11467,800——
2020-11-24$93.81$97.22546,800——
2020-11-23$90.02$93.29418,900——
2020-11-20$88.83$92.06555,800——
2020-11-19$88.44$91.65474,500——
2020-11-18$87.51$90.69455,400——
2020-11-17$88.27$91.48503,300——
2020-11-16$88.10$91.30639,900——
2020-11-13$87.00$90.16316,100——
2020-11-12$84.79$87.87404,100——
2020-11-11$86.37$89.51501,000——
2020-11-10$85.15$88.24654,600——
2020-11-09$85.74$88.85677,400——
2020-11-06$84.78$87.86304,800——
2020-11-05$84.02$87.07426,400——
2020-11-04$81.04$83.98371,900——
2020-11-03$81.18$84.13363,500——
2020-11-02$79.80$82.70369,700——
2020-10-30$77.89$80.72801,600——
2020-10-29$77.50$80.31662,700——
2020-10-28$76.55$79.33446,800——
2020-10-27$79.54$82.43444,300——
2020-10-26$80.36$83.28502,300——
2020-10-23$83.49$86.52456,400——
2020-10-22$84.05$87.10412,900——
2020-10-21$82.74$85.74405,400——
2020-10-20$83.75$86.79443,600——
2020-10-19$83.70$86.74295,600——
2020-10-16$84.18$87.24274,000——
2020-10-15$84.22$87.28290,000——
2020-10-14$83.57$86.60367,600——
2020-10-13$83.50$86.53282,000——
2020-10-12$83.93$86.98375,100——
2020-10-09$83.45$86.48416,600——
2020-10-08$83.65$86.69465,600——
2020-10-07$84.43$87.50381,500——
2020-10-06$82.01$84.99615,000——
2020-10-05$81.69$84.661,147,600——
2020-10-02$79.34$82.22469,200——
2020-10-01$79.02$81.89496,000——
2020-09-30$78.66$81.52537,000——
2020-09-29$78.54$81.39509,900——
2020-09-28$79.60$82.49661,200——
2020-09-25$77.98$80.81294,300——
2020-09-24$77.46$80.27462,800——
2020-09-23$77.05$79.85587,400——
2020-09-22$78.08$80.92482,600——
2020-09-21$77.07$79.87612,700——
2020-09-18$79.85$82.751,211,900——
2020-09-17$79.81$82.71717,800——
2020-09-16$80.12$83.03978,600——
2020-09-15$80.50$83.42661,900——
2020-09-14$79.99$82.89737,000——
2020-09-11$78.94$81.81593,100——
2020-09-10$77.71$80.53678,400——
2020-09-09$78.42$81.27858,600——
2020-09-08$75.73$78.48827,700——
2020-09-04$77.95$80.78575,300——
2020-09-03$78.63$81.49710,900——
2020-09-02$81.45$84.41412,400——
2020-09-01$78.67$81.53546,500——
2020-08-31$78.56$81.41893,800——
2020-08-28$77.90$80.73345,900——
2020-08-27$76.49$79.27601,400——
2020-08-26$76.66$79.44367,100——
2020-08-25$76.67$79.45623,000——
2020-08-24$77.18$79.981,076,100——
2020-08-21$75.26$77.99337,800——
2020-08-20$74.82$77.54377,600——
2020-08-19$76.13$78.89371,100——
2020-08-18$75.61$78.36741,600——
2020-08-17$76.51$79.29389,100——
2020-08-14$75.82$78.57400,700——
2020-08-13$75.97$78.73420,700——
2020-08-12$76.40$79.17573,400——
2020-08-11$76.29$79.06568,000——
2020-08-10$74.55$77.26573,900——
2020-08-07$74.20$76.89654,800——
2020-08-06$74.65$77.36468,000——
2020-08-05$74.81$77.53561,300——
2020-08-04$73.68$76.36458,500——
2020-08-03$72.54$75.17532,400——
2020-07-31$71.62$74.22750,700——
2020-07-30$69.69$72.22598,700——
2020-07-29$68.70$71.19380,100——
2020-07-28$67.01$69.44245,600——
2020-07-27$69.08$71.59347,600——
2020-07-24$67.35$69.80462,600——
2020-07-23$68.81$71.31549,400——
2020-07-22$67.62$70.08983,800——
2020-07-21$67.15$69.59562,700——
2020-07-20$67.56$70.01322,300——
2020-07-17$68.04$70.51317,000——
2020-07-16$67.68$70.14342,700——
2020-07-15$67.77$70.23811,800——
2020-07-14$66.34$68.75377,400——
2020-07-13$65.35$67.72652,300——
2020-07-10$66.12$68.52273,500——
2020-07-09$66.24$68.65417,200——
2020-07-08$66.65$69.07478,000——
2020-07-07$66.05$68.45367,300——
2020-07-06$67.69$70.15390,500——
2020-07-02$66.47$68.88470,300——
2020-07-01$65.92$68.31591,000——
2020-06-30$68.69$71.18448,100——
2020-06-29$67.42$69.87550,600——
2020-06-26$65.16$67.531,069,800——
2020-06-25$65.36$67.73624,400——
2020-06-24$64.81$67.16502,000——
2020-06-23$67.40$69.85611,400——
2020-06-22$67.53$69.98674,100——
2020-06-19$66.24$68.651,128,400——
2020-06-18$65.79$68.18485,500——
2020-06-17$66.63$69.05696,600——
2020-06-16$67.62$70.08877,600——
2020-06-15$66.57$68.99823,900——
2020-06-12$66.20$68.60710,500——
2020-06-11$65.39$67.76575,300——
2020-06-10$71.75$74.36687,000——
2020-06-09$74.42$77.12630,900——
2020-06-08$77.20$80.00543,500——
2020-06-05$76.08$78.84548,400——
2020-06-04$73.79$76.47647,300——
2020-06-03$73.53$76.20426,000——
2020-06-02$70.55$73.11438,000——
2020-06-01$69.64$72.17453,000——
2020-05-29$69.08$71.591,003,200——
2020-05-28$67.84$70.30992,600——
2020-05-27$71.05$73.63729,400——
2020-05-26$70.32$72.871,086,000——
2020-05-22$66.51$68.93441,600——
2020-05-21$67.19$69.63737,600——
2020-05-20$67.78$70.24621,800——
2020-05-19$65.78$68.17989,400——
2020-05-18$65.94$68.33930,700——
2020-05-15$61.66$63.90527,200——
2020-05-14$61.43$63.66662,800——
2020-05-13$60.48$62.68991,900——
2020-05-12$61.77$64.01756,600——
2020-05-11$64.24$66.57783,500——
2020-05-08$65.46$67.841,010,100——
2020-05-07$62.14$64.40418,000——
2020-05-06$60.54$62.74528,600——
2020-05-05$61.39$63.62495,300——
2020-05-04$61.03$63.25637,600——
2020-05-01$62.39$64.661,135,900——
2020-04-30$62.92$65.201,207,900——
2020-04-29$62.01$64.26694,000——
2020-04-28$59.15$61.30828,000——
2020-04-27$58.71$60.84831,500——
2020-04-24$55.20$57.201,059,400——
2020-04-23$53.65$55.60430,700——
2020-04-22$53.21$55.14665,200——
2020-04-21$50.87$52.72855,200——
2020-04-20$53.18$55.11593,000——
2020-04-17$55.29$57.30603,400——
2020-04-16$54.33$56.30478,000——
2020-04-15$54.27$56.24505,300——
2020-04-14$57.35$59.43378,600——
2020-04-13$57.40$59.48378,500——
2020-04-09$59.20$61.35628,300——
2020-04-08$57.57$59.66572,100——
2020-04-07$54.85$56.84928,600——
2020-04-06$55.53$57.55621,100——
2020-04-03$50.68$52.52553,600——
2020-04-02$51.16$53.02692,500——
2020-04-01$50.17$51.99509,400——
2020-03-31$51.87$53.751,280,100——
2020-03-30$53.72$55.67823,600——
2020-03-27$50.23$52.05772,000——
2020-03-26$54.12$56.09740,600——
2020-03-25$52.12$54.01580,400——
2020-03-24$52.27$54.17860,600——
2020-03-23$45.45$47.10809,200——
2020-03-20$46.86$48.562,108,800——
2020-03-19$44.76$46.391,049,100——
2020-03-18$41.06$42.55908,700——
2020-03-17$48.38$50.14842,000——
2020-03-16$49.73$51.54932,900——
2020-03-13$56.81$58.87797,900——
2020-03-12$52.90$54.82914,000——
2020-03-11$58.17$60.28938,400——
2020-03-10$61.95$64.20947,900——
2020-03-09$60.65$62.85827,500——
2020-03-06$67.65$70.111,029,000——
2020-03-05$68.30$70.78733,500——
2020-03-04$69.59$72.12493,100——
2020-03-03$67.62$70.08771,100——
2020-03-02$68.81$71.31707,200——
2020-02-28$67.06$69.501,410,300——
2020-02-27$67.80$70.26672,400——
2020-02-26$71.18$73.76658,200——
2020-02-25$72.57$75.21703,600——
2020-02-24$75.05$77.78527,600——
2020-02-21$77.99$80.82730,900——
2020-02-20$80.00$82.90541,900——
2020-02-19$79.22$82.10587,200——
2020-02-18$78.60$81.45592,800——
2020-02-14$79.19$82.07374,700——
2020-02-13$79.21$82.09440,700——
2020-02-12$80.34$83.26656,700——
2020-02-11$77.97$80.80497,500——
2020-02-10$77.11$79.91627,000——
2020-02-07$77.27$80.08870,800——
2020-02-06$79.42$82.30918,900——
2020-02-05$78.30$81.14641,200——
2020-02-04$76.74$79.53906,500——
2020-02-03$75.60$78.35578,300——
2020-01-31$75.94$78.70597,400——
2020-01-30$78.58$81.43561,500——
2020-01-29$79.12$81.99383,300——
2020-01-28$79.76$82.66543,800——
2020-01-27$79.30$82.18442,600——
2020-01-24$81.52$84.48344,300——
2020-01-23$82.12$85.10681,100——
2020-01-22$81.99$84.97505,000——
2020-01-21$81.73$84.70771,700——
2020-01-17$82.32$85.31798,200——
2020-01-16$84.15$87.21477,400——
2020-01-15$83.97$87.02415,100——
2020-01-14$84.15$87.21575,700——
2020-01-13$84.88$87.96339,700——
2020-01-10$84.47$87.54473,100——
2020-01-09$84.75$87.83398,000——
2020-01-08$84.19$87.25768,800——
2020-01-07$85.01$88.10630,600——
2020-01-06$83.19$86.21582,300——
2020-01-03$84.65$87.72343,400——
2020-01-02$85.79$88.91330,800——