Arrow Electronics Inc. Common Stockのデータ

Arrow Electronics Inc. Common Stockの基本情報

名前 Arrow Electronics Inc. Common Stock
ティッカー ARW
国 United States
上場年 nan
セクター Technology

Arrow Electronics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 108.0 104.71 105.19 107.25 946000.0 107.25
2021-02-12 105.22 102.77 103.45 105.08 558700.0 105.08
2021-02-11 104.34 102.02 103.58 104.1 502800.0 104.1
2021-02-10 104.79 102.84 104.39 102.91 445500.0 102.91
2021-02-09 104.0 101.72 102.17 103.76 515400.0 103.76
2021-02-08 102.74 99.94 100.89 102.69 409400.0 102.69
2021-02-05 103.18 99.26 101.97 100.41 457900.0 100.41
2021-02-04 104.0 98.09 102.0 100.95 653300.0 100.95
2021-02-03 101.54 99.01 100.62 99.96 469600.0 99.96
2021-02-02 101.57 98.46 101.46 100.26 618100.0 100.26
2021-02-01 100.7 97.4 98.72 100.33 441400.0 100.33
2021-01-29 100.97 97.58 100.64 97.63 628300.0 97.63
2021-01-28 102.56 100.68 102.56 101.17 376600.0 101.17
2021-01-27 102.99 99.5 101.88 101.47 464200.0 101.47
2021-01-26 105.69 102.69 105.69 103.7 338900.0 103.7
2021-01-25 106.28 104.23 104.75 104.91 340500.0 104.91
2021-01-22 106.77 104.26 105.71 104.89 252700.0 104.89
2021-01-21 108.27 106.37 107.11 106.7 361300.0 106.7
2021-01-20 108.09 106.11 106.11 106.88 350700.0 106.88
2021-01-19 105.89 104.09 104.64 105.38 444800.0 105.38
2021-01-15 104.6 102.78 103.27 103.89 295800.0 103.89
2021-01-14 105.54 103.96 104.28 104.11 312000.0 104.11
2021-01-13 105.11 103.57 104.56 103.69 477700.0 103.69
2021-01-12 105.54 103.48 104.44 104.77 469100.0 104.77
2021-01-11 104.47 102.24 103.2 104.0 382200.0 104.0
2021-01-08 106.48 103.66 106.09 104.35 404200.0 104.35
2021-01-07 105.69 103.62 104.28 105.64 428100.0 105.64
2021-01-06 104.68 101.36 101.36 103.41 604200.0 103.41
2021-01-05 101.63 97.65 97.65 100.5 460700.0 100.5
2021-01-04 98.96 96.33 98.1 97.62 312000.0 97.62
2020-12-31 97.86 96.49 97.14 97.3 231800.0 97.3
2020-12-30 97.9 96.69 96.75 96.93 213000.0 96.93
2020-12-29 97.86 95.73 97.86 96.12 259000.0 96.12
2020-12-28 98.22 97.11 97.95 97.51 221500.0 97.51
2020-12-24 97.28 95.9 96.79 97.12 97100.0 97.12
2020-12-23 97.2 95.44 96.52 96.62 289400.0 96.62
2020-12-22 97.26 94.25 97.09 95.86 311400.0 95.86
2020-12-21 97.13 94.9 96.29 96.75 408000.0 96.75
2020-12-18 100.14 96.96 99.54 97.86 1113700.0 97.86
2020-12-17 99.31 97.91 98.73 99.2 530100.0 99.2
2020-12-16 98.7 97.29 98.7 98.05 509400.0 98.05
2020-12-15 98.21 95.62 96.43 98.2 446600.0 98.2
2020-12-14 97.16 95.04 96.69 95.08 379100.0 95.08
2020-12-11 96.39 95.0 95.0 95.8 406000.0 95.8
2020-12-10 96.09 93.78 93.92 95.72 387700.0 95.72
2020-12-09 96.49 94.44 96.26 94.95 419900.0 94.95
2020-12-08 97.3 95.58 96.02 96.11 363100.0 96.11
2020-12-07 97.03 95.72 96.0 96.87 420700.0 96.87
2020-12-04 96.55 94.89 95.0 96.28 512600.0 96.28
2020-12-03 94.73 93.25 93.65 94.38 549200.0 94.38
2020-12-02 94.35 92.47 92.48 93.65 455900.0 93.65
2020-12-01 94.17 92.25 93.08 92.68 564300.0 92.68
2020-11-30 92.85 91.01 92.85 91.65 924700.0 91.65
2020-11-27 93.58 91.17 91.96 93.01 319500.0 93.01
2020-11-25 93.89 92.19 93.89 92.74 467800.0 92.74
2020-11-24 94.37 90.12 90.54 93.81 546800.0 93.81
2020-11-23 90.51 89.38 89.48 90.02 418900.0 90.02
2020-11-20 89.35 87.68 88.47 88.83 555800.0 88.83
2020-11-19 88.53 86.9 87.14 88.44 474500.0 88.44
2020-11-18 89.49 87.49 88.42 87.51 455400.0 87.51
2020-11-17 88.92 86.44 87.29 88.27 503300.0 88.27
2020-11-16 88.31 87.16 87.8 88.1 639900.0 88.1
2020-11-13 87.47 85.6 85.6 87.0 316100.0 87.0
2020-11-12 86.57 84.16 85.95 84.79 404100.0 84.79
2020-11-11 86.4 84.29 85.78 86.37 501000.0 86.37
2020-11-10 86.85 84.77 86.3 85.15 654600.0 85.15
2020-11-09 90.98 85.66 88.71 85.74 677400.0 85.74
2020-11-06 85.11 83.86 84.25 84.78 304800.0 84.78
2020-11-05 84.49 81.96 81.96 84.02 426400.0 84.02
2020-11-04 82.23 80.14 81.35 81.04 371900.0 81.04
2020-11-03 81.61 80.57 80.93 81.18 363500.0 81.18
2020-11-02 80.1 78.48 78.9 79.8 369700.0 79.8
2020-10-30 78.69 77.08 77.43 77.89 801600.0 77.89
2020-10-29 79.66 76.71 76.71 77.5 662700.0 77.5
2020-10-28 78.34 76.46 77.77 76.55 446800.0 76.55
2020-10-27 81.31 79.5 80.41 79.54 444300.0 79.54
2020-10-26 82.33 78.75 82.33 80.36 502300.0 80.36
2020-10-23 84.81 83.21 84.65 83.49 456400.0 83.49
2020-10-22 84.49 82.77 83.14 84.05 412900.0 84.05
2020-10-21 84.71 82.73 83.91 82.74 405400.0 82.74
2020-10-20 85.26 83.67 84.38 83.75 443600.0 83.75
2020-10-19 85.25 83.5 84.77 83.7 295600.0 83.7
2020-10-16 85.27 84.17 84.85 84.18 274000.0 84.18
2020-10-15 84.35 82.3 82.41 84.22 290000.0 84.22
2020-10-14 84.34 83.55 83.65 83.57 367600.0 83.57
2020-10-13 84.02 83.03 83.67 83.5 282000.0 83.5
2020-10-12 84.59 83.56 83.87 83.93 375100.0 83.93
2020-10-09 84.5 83.06 84.4 83.45 416600.0 83.45
2020-10-08 84.99 83.46 84.99 83.65 465600.0 83.65
2020-10-07 84.77 82.9 82.94 84.43 381500.0 84.43
2020-10-06 83.93 81.77 81.93 82.01 615000.0 82.01
2020-10-05 82.39 79.77 80.0 81.69 1147600.0 81.69
2020-10-02 79.78 77.14 77.45 79.34 469200.0 79.34
2020-10-01 79.75 78.16 79.53 79.02 496000.0 79.02
2020-09-30 79.71 78.03 78.98 78.66 537000.0 78.66
2020-09-29 79.63 78.18 79.51 78.54 509900.0 78.54
2020-09-28 80.31 79.01 79.01 79.6 661200.0 79.6
2020-09-25 78.33 76.73 77.11 77.98 294300.0 77.98
2020-09-24 78.12 76.1 76.83 77.46 462800.0 77.46
2020-09-23 79.58 77.05 77.91 77.05 587400.0 77.05
2020-09-22 78.59 77.01 77.34 78.08 482600.0 78.08
2020-09-21 78.54 75.27 78.21 77.07 612700.0 77.07
2020-09-18 81.05 79.37 80.32 79.85 1211900.0 79.85
2020-09-17 80.4 77.68 78.94 79.81 717800.0 79.81
2020-09-16 81.78 79.9 81.0 80.12 978600.0 80.12
2020-09-15 80.99 79.92 80.56 80.5 661900.0 80.5
2020-09-14 81.02 79.67 80.12 79.99 737000.0 79.99
2020-09-11 79.62 77.82 78.39 78.94 593100.0 78.94
2020-09-10 79.68 77.49 78.78 77.71 678400.0 77.71
2020-09-09 78.94 76.24 76.24 78.42 858600.0 78.42
2020-09-08 76.89 75.24 76.72 75.73 827700.0 75.73
2020-09-04 79.77 76.8 79.38 77.95 575300.0 77.95
2020-09-03 81.53 78.16 81.33 78.63 710900.0 78.63
2020-09-02 81.63 78.9 78.99 81.45 412400.0 81.45
2020-09-01 79.03 77.54 78.23 78.67 546500.0 78.67
2020-08-31 79.15 78.02 79.03 78.56 893800.0 78.56
2020-08-28 78.05 76.57 76.91 77.9 345900.0 77.9
2020-08-27 77.27 76.26 77.22 76.49 601400.0 76.49
2020-08-26 77.31 75.99 76.77 76.66 367100.0 76.66
2020-08-25 77.18 75.47 77.0 76.67 623000.0 76.67
2020-08-24 77.54 76.13 76.13 77.18 1076100.0 77.18
2020-08-21 75.42 74.35 74.42 75.26 337800.0 75.26
2020-08-20 75.94 74.74 75.3 74.82 377600.0 74.82
2020-08-19 77.14 75.55 75.62 76.13 371100.0 76.13
2020-08-18 76.27 75.31 76.22 75.61 741600.0 75.61
2020-08-17 76.81 75.86 76.27 76.51 389100.0 76.51
2020-08-14 76.39 75.07 75.41 75.82 400700.0 75.82
2020-08-13 76.59 75.62 76.01 75.97 420700.0 75.97
2020-08-12 77.49 76.1 76.98 76.4 573400.0 76.4
2020-08-11 77.47 75.48 75.48 76.29 568000.0 76.29
2020-08-10 75.03 74.02 74.2 74.55 573900.0 74.55
2020-08-07 74.65 73.5 73.89 74.2 654800.0 74.2
2020-08-06 75.6 74.2 74.57 74.65 468000.0 74.65
2020-08-05 75.11 73.85 74.9 74.81 561300.0 74.81
2020-08-04 73.7 72.4 72.4 73.68 458500.0 73.68
2020-08-03 72.99 71.65 72.16 72.54 532400.0 72.54
2020-07-31 71.73 68.79 69.71 71.62 750700.0 71.62
2020-07-30 70.03 66.5 67.51 69.69 598700.0 69.69
2020-07-29 69.07 67.21 67.21 68.7 380100.0 68.7
2020-07-28 68.51 66.84 68.51 67.01 245600.0 67.01
2020-07-27 69.16 67.4 67.95 69.08 347600.0 69.08
2020-07-24 68.72 67.18 68.41 67.35 462600.0 67.35
2020-07-23 69.71 67.51 67.71 68.81 549400.0 68.81
2020-07-22 68.08 66.96 67.14 67.62 983800.0 67.62
2020-07-21 68.72 67.1 67.86 67.15 562700.0 67.15
2020-07-20 68.04 67.08 67.66 67.56 322300.0 67.56
2020-07-17 68.2 67.11 68.2 68.04 317000.0 68.04
2020-07-16 68.44 67.12 67.74 67.68 342700.0 67.68
2020-07-15 68.25 66.63 67.93 67.77 811800.0 67.77
2020-07-14 66.41 64.15 65.24 66.34 377400.0 66.34
2020-07-13 67.31 65.27 67.15 65.35 652300.0 65.35
2020-07-10 66.62 65.72 66.11 66.12 273500.0 66.12
2020-07-09 67.02 65.13 66.61 66.24 417200.0 66.24
2020-07-08 67.02 65.42 66.37 66.65 478000.0 66.65
2020-07-07 67.54 65.9 66.79 66.05 367300.0 66.05
2020-07-06 68.6 66.99 68.07 67.69 390500.0 67.69
2020-07-02 67.91 66.13 67.17 66.47 470300.0 66.47
2020-07-01 69.08 65.81 68.62 65.92 591000.0 65.92
2020-06-30 69.05 67.14 67.31 68.69 448100.0 68.69
2020-06-29 68.16 65.8 66.0 67.42 550600.0 67.42
2020-06-26 65.81 64.23 64.93 65.16 1069800.0 65.16
2020-06-25 65.46 63.65 64.18 65.36 624400.0 65.36
2020-06-24 67.04 64.65 66.68 64.81 502000.0 64.81
2020-06-23 68.71 67.27 68.58 67.4 611400.0 67.4
2020-06-22 67.56 64.89 65.82 67.53 674100.0 67.53
2020-06-19 67.88 65.59 66.33 66.24 1128400.0 66.24
2020-06-18 67.18 65.51 66.07 65.79 485500.0 65.79
2020-06-17 67.62 65.98 67.62 66.63 696600.0 66.63
2020-06-16 69.78 66.77 69.21 67.62 877600.0 67.62
2020-06-15 67.48 63.28 64.36 66.57 823900.0 66.57
2020-06-12 68.32 64.07 67.83 66.2 710500.0 66.2
2020-06-11 69.19 65.33 68.91 65.39 575300.0 65.39
2020-06-10 74.66 71.67 74.66 71.75 687000.0 71.75
2020-06-09 75.92 74.4 75.83 74.42 630900.0 74.42
2020-06-08 77.71 76.18 76.47 77.2 543500.0 77.2
2020-06-05 77.43 76.02 76.79 76.08 548400.0 76.08
2020-06-04 74.0 72.21 72.53 73.79 647300.0 73.79
2020-06-03 73.75 71.49 71.49 73.53 426000.0 73.53
2020-06-02 70.84 69.78 70.66 70.55 438000.0 70.55
2020-06-01 70.43 68.47 68.98 69.64 453000.0 69.64
2020-05-29 69.33 67.03 67.54 69.08 1004200.0 69.08
2020-05-28 71.51 67.63 71.29 67.84 992600.0 67.84
2020-05-27 72.11 69.91 71.46 71.05 729400.0 71.05
2020-05-26 71.28 68.95 68.99 70.32 1086000.0 70.32
2020-05-22 67.03 65.89 67.03 66.51 441600.0 66.51
2020-05-21 68.34 67.05 67.56 67.19 737600.0 67.19
2020-05-20 68.34 66.71 66.81 67.78 621800.0 67.78
2020-05-19 67.45 65.39 65.59 65.78 989400.0 65.78
2020-05-18 66.36 63.91 64.1 65.94 930700.0 65.94
2020-05-15 62.05 60.46 60.61 61.66 527200.0 61.66
2020-05-14 61.66 58.16 59.22 61.43 662800.0 61.43
2020-05-13 61.98 59.77 61.44 60.48 991900.0 60.48
2020-05-12 64.55 61.76 64.14 61.77 756600.0 61.77
2020-05-11 65.22 63.25 64.49 64.24 783500.0 64.24
2020-05-08 65.63 63.04 63.1 65.46 1010100.0 65.46
2020-05-07 62.97 61.69 62.02 62.14 418000.0 62.14
2020-05-06 62.36 60.41 62.02 60.54 528600.0 60.54
2020-05-05 64.14 61.34 61.96 61.39 495300.0 61.39
2020-05-04 63.26 59.77 61.34 61.03 637600.0 61.03
2020-05-01 62.97 60.07 61.8 62.39 1135900.0 62.39
2020-04-30 65.04 61.03 61.04 62.92 1207900.0 62.92
2020-04-29 62.68 59.52 59.93 62.01 694000.0 62.01
2020-04-28 61.92 58.55 61.55 59.15 828000.0 59.15
2020-04-27 59.38 55.52 55.65 58.71 831500.0 58.71
2020-04-24 55.61 53.66 54.7 55.2 1059400.0 55.2
2020-04-23 55.06 53.57 53.85 53.65 430700.0 53.65
2020-04-22 53.82 51.9 52.43 53.21 665200.0 53.21
2020-04-21 52.17 50.47 51.7 50.87 855200.0 50.87
2020-04-20 54.92 53.16 54.07 53.18 593000.0 53.18
2020-04-17 57.33 54.97 55.98 55.29 603400.0 55.29
2020-04-16 54.53 52.69 54.44 54.33 478000.0 54.33
2020-04-15 56.0 53.25 54.97 54.27 505300.0 54.27
2020-04-14 59.3 56.32 56.32 57.35 378600.0 57.35
2020-04-13 58.85 56.44 58.79 57.4 378500.0 57.4
2020-04-09 60.97 58.75 59.32 59.2 629100.0 59.2
2020-04-08 57.93 55.14 55.78 57.57 572100.0 57.57
2020-04-07 60.12 54.65 58.23 54.85 928600.0 54.85
2020-04-06 55.96 53.06 53.27 55.53 621100.0 55.53
2020-04-03 52.54 49.64 50.74 50.68 553600.0 50.68
2020-04-02 52.43 49.55 49.89 51.16 692500.0 51.16
2020-04-01 51.67 48.98 50.0 50.17 509400.0 50.17
2020-03-31 55.68 51.31 53.56 51.87 1280100.0 51.87
2020-03-30 54.05 48.59 50.31 53.72 823600.0 53.72
2020-03-27 52.21 50.02 52.21 50.23 772000.0 50.23
2020-03-26 54.57 50.82 52.9 54.12 740600.0 54.12
2020-03-25 54.72 49.12 52.57 52.12 580400.0 52.12
2020-03-24 52.27 47.22 48.04 52.27 860600.0 52.27
2020-03-23 47.9 43.73 46.5 45.45 809200.0 45.45
2020-03-20 48.52 44.9 44.95 46.86 2108800.0 46.86
2020-03-19 45.59 39.56 40.58 44.76 1049100.0 44.76
2020-03-18 45.84 39.25 44.79 41.06 908700.0 41.06
2020-03-17 50.71 44.73 50.39 48.38 842000.0 48.38
2020-03-16 52.97 49.35 52.44 49.73 932900.0 49.73
2020-03-13 56.89 51.29 52.43 56.81 797900.0 56.81
2020-03-12 56.06 48.75 54.77 52.9 914000.0 52.9
2020-03-11 60.62 57.53 60.1 58.17 938400.0 58.17
2020-03-10 63.35 58.87 63.02 61.95 947900.0 61.95
2020-03-09 62.98 60.29 60.67 60.65 827500.0 60.65
2020-03-06 68.54 65.63 65.83 67.65 1029000.0 67.65
2020-03-05 68.67 67.4 67.59 68.3 733500.0 68.3
2020-03-04 69.75 66.87 68.76 69.59 493100.0 69.59
2020-03-03 69.85 67.5 68.64 67.62 771100.0 67.62
2020-03-02 68.87 65.8 67.72 68.81 707200.0 68.81
2020-02-28 68.01 64.2 65.82 67.06 1410300.0 67.06
2020-02-27 70.59 67.77 69.49 67.8 672400.0 67.8
2020-02-26 73.72 71.13 73.11 71.18 658200.0 71.18
2020-02-25 75.32 72.08 75.32 72.57 703600.0 72.57
2020-02-24 76.07 74.73 75.84 75.05 527600.0 75.05
2020-02-21 79.5 77.75 79.44 77.99 730900.0 77.99
2020-02-20 80.3 78.87 78.98 80.0 541900.0 80.0
2020-02-19 79.39 78.81 78.86 79.22 587200.0 79.22
2020-02-18 79.01 78.2 78.63 78.6 592800.0 78.6