Arrow Electronics, Inc. (0HI1.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:29PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 121.93 | 121.93 | 120.95 | 121.00 | 121.00 | 3 |
| 27 Jun 2024 | 121.34 | 122.25 | 121.34 | 121.90 | 121.90 | 2 |
| 26 Jun 2024 | 121.65 | 124.65 | 121.65 | 122.50 | 122.50 | 3 |
| 25 Jun 2024 | 125.35 | 126.71 | 122.00 | 122.39 | 122.39 | 9 |
| 24 Jun 2024 | 126.11 | 126.54 | 125.87 | 126.54 | 126.54 | 3 |
| 21 Jun 2024 | 125.00 | 127.72 | 125.00 | 125.53 | 125.53 | 2 |
| 20 Jun 2024 | 125.72 | 127.02 | 125.12 | 126.60 | 126.60 | 13 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 127.87 | 129.07 | 127.87 | 129.07 | 129.07 | 74 |
| 14 Jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 21 |
| 13 Jun 2024 | 133.43 | 133.43 | 132.85 | 132.85 | 132.85 | 85 |
| 12 Jun 2024 | 134.34 | 134.34 | 133.33 | 133.59 | 133.59 | 48 |
| 11 Jun 2024 | 131.35 | 131.86 | 130.49 | 131.53 | 131.53 | 1 |
| 10 Jun 2024 | 130.97 | 133.22 | 129.54 | 133.22 | 133.22 | 13 |
| 07 Jun 2024 | 131.70 | 131.70 | 130.15 | 131.00 | 131.00 | 817 |
| 06 Jun 2024 | 131.31 | 134.17 | 130.90 | 132.10 | 132.10 | 13 |
| 05 Jun 2024 | 129.81 | 131.59 | 128.47 | 131.48 | 131.48 | 34 |
| 04 Jun 2024 | 130.80 | 131.91 | 130.31 | 130.31 | 130.31 | 38 |
| 03 Jun 2024 | 132.98 | 133.38 | 130.65 | 131.94 | 131.94 | 56 |
| 31 May 2024 | 132.00 | 132.00 | 129.92 | 129.96 | 129.96 | 7 |
| 30 May 2024 | 128.42 | 130.77 | 128.42 | 130.77 | 130.77 | 7 |
| 29 May 2024 | 128.14 | 128.43 | 128.14 | 128.43 | 128.43 | 2 |
| 28 May 2024 | 131.01 | 133.80 | 131.01 | 132.20 | 132.20 | 3 |
| 24 May 2024 | 129.08 | 132.13 | 129.08 | 131.61 | 131.61 | 12 |
| 23 May 2024 | 132.66 | 133.69 | 130.84 | 130.84 | 130.84 | 13 |
| 22 May 2024 | 132.82 | 133.45 | 132.82 | 133.17 | 133.17 | 3 |
| 21 May 2024 | 129.78 | 132.83 | 129.78 | 132.05 | 132.05 | 13 |
| 20 May 2024 | 129.60 | 132.54 | 129.60 | 132.54 | 132.54 | 9 |
| 17 May 2024 | 129.88 | 131.59 | 129.88 | 131.50 | 131.50 | 9 |
| 16 May 2024 | 128.21 | 130.68 | 128.21 | 130.57 | 130.57 | 46 |
| 15 May 2024 | 129.34 | 129.34 | 129.22 | 129.22 | 129.22 | 2 |
| 14 May 2024 | 128.71 | 129.25 | 127.42 | 129.25 | 129.25 | 210 |
| 13 May 2024 | 126.68 | 128.49 | 125.89 | 127.46 | 127.46 | 209 |
| 10 May 2024 | 125.99 | 126.45 | 125.83 | 125.89 | 125.89 | 3 |
| 09 May 2024 | 128.52 | 128.52 | 125.11 | 125.13 | 125.13 | 8 |
| 08 May 2024 | 126.23 | 127.87 | 126.23 | 127.78 | 127.78 | 4 |
| 07 May 2024 | 128.04 | 128.10 | 127.89 | 127.97 | 127.97 | 3 |
| 03 May 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | 2 |
| 02 May 2024 | 121.44 | 124.09 | 119.10 | 119.83 | 119.83 | 18 |
| 01 May 2024 | 126.00 | 126.00 | 124.83 | 124.83 | 124.83 | 9 |
| 30 Apr 2024 | 127.89 | 129.03 | 127.17 | 127.17 | 127.17 | 25 |
| 29 Apr 2024 | 130.01 | 130.01 | 128.54 | 129.04 | 129.04 | 3 |
| 26 Apr 2024 | 128.86 | 128.86 | 127.15 | 128.30 | 128.30 | 4 |
| 25 Apr 2024 | 126.17 | 128.37 | 125.67 | 128.37 | 128.37 | 76 |
| 24 Apr 2024 | 127.77 | 127.77 | 125.50 | 127.54 | 127.54 | 34 |
| 23 Apr 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
| 22 Apr 2024 | 121.87 | 123.24 | 121.87 | 123.21 | 123.21 | 3 |
| 19 Apr 2024 | 122.97 | 122.97 | 121.53 | 121.65 | 121.65 | 4 |
| 18 Apr 2024 | 122.90 | 122.90 | 122.14 | 122.57 | 122.57 | 4 |
| 17 Apr 2024 | 124.85 | 124.85 | 122.57 | 122.58 | 122.58 | 23 |
| 16 Apr 2024 | 122.38 | 123.82 | 122.38 | 123.64 | 123.64 | 24 |
| 15 Apr 2024 | 124.98 | 125.77 | 124.14 | 124.20 | 124.20 | 14 |
| 12 Apr 2024 | 126.46 | 126.46 | 124.34 | 124.34 | 124.34 | 4 |
| 11 Apr 2024 | 125.96 | 127.36 | 125.75 | 127.21 | 127.21 | 35 |
| 10 Apr 2024 | 126.53 | 126.71 | 126.08 | 126.71 | 126.71 | 506 |
| 09 Apr 2024 | 128.50 | 128.50 | 127.44 | 128.00 | 128.00 | 8 |
| 08 Apr 2024 | 128.83 | 129.23 | 126.98 | 128.23 | 128.23 | 121 |
| 05 Apr 2024 | 128.98 | 128.98 | 126.55 | 126.64 | 126.64 | 4 |
| 04 Apr 2024 | 130.22 | 130.76 | 129.79 | 129.79 | 129.79 | 10 |
| 03 Apr 2024 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 21 |
| 02 Apr 2024 | 126.93 | 126.93 | 126.89 | 126.89 | 126.89 | 12 |
| 28 Mar 2024 | 129.83 | 130.24 | 129.19 | 129.97 | 129.97 | 70 |
| 27 Mar 2024 | 126.23 | 129.64 | 126.23 | 129.64 | 129.64 | 8 |
| 26 Mar 2024 | 125.29 | 126.79 | 125.29 | 126.28 | 126.28 | 83 |
| 25 Mar 2024 | 120.53 | 125.84 | 120.53 | 125.76 | 125.76 | 32 |
| 22 Mar 2024 | 122.57 | 122.57 | 121.54 | 121.93 | 121.93 | 6 |
| 21 Mar 2024 | 120.00 | 122.61 | 118.85 | 122.61 | 122.61 | 158 |
| 20 Mar 2024 | 117.89 | 118.79 | 117.89 | 118.31 | 118.31 | 5 |
| 19 Mar 2024 | 117.20 | 118.32 | 116.33 | 118.03 | 118.03 | 9 |
| 18 Mar 2024 | 121.22 | 121.47 | 118.49 | 118.49 | 118.49 | 10 |
| 15 Mar 2024 | 122.00 | 122.00 | 120.61 | 120.93 | 120.93 | 2 |
| 14 Mar 2024 | 123.40 | 123.40 | 122.22 | 122.62 | 122.62 | 1 |
| 13 Mar 2024 | 120.85 | 124.48 | 120.85 | 123.38 | 123.38 | 28 |
| 12 Mar 2024 | 121.82 | 122.43 | 121.61 | 122.28 | 122.28 | 7 |
| 11 Mar 2024 | 120.11 | 120.89 | 119.30 | 120.89 | 120.89 | 98 |
| 08 Mar 2024 | 119.71 | 121.22 | 119.71 | 120.71 | 120.71 | 5 |
| 07 Mar 2024 | 120.68 | 121.43 | 120.26 | 120.45 | 120.45 | 4 |
| 06 Mar 2024 | 119.61 | 119.87 | 118.91 | 119.52 | 119.52 | 2 |
| 05 Mar 2024 | 119.96 | 121.13 | 119.75 | 120.92 | 120.92 | 18 |
| 04 Mar 2024 | 120.69 | 121.48 | 120.19 | 120.26 | 120.26 | 201 |
| 01 Mar 2024 | 118.20 | 119.42 | 117.67 | 119.00 | 119.00 | 98 |
| 29 Feb 2024 | 117.37 | 118.04 | 117.14 | 117.21 | 117.21 | 28 |
| 28 Feb 2024 | 115.98 | 116.39 | 115.98 | 116.22 | 116.22 | 3 |
| 27 Feb 2024 | 117.15 | 117.16 | 115.87 | 115.95 | 115.95 | 61 |
| 26 Feb 2024 | 116.90 | 117.40 | 116.28 | 116.73 | 116.73 | 8 |
| 23 Feb 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 2 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 115.34 | 115.34 | 113.81 | 114.48 | 114.48 | 17 |
| 20 Feb 2024 | 112.23 | 113.70 | 112.23 | 113.70 | 113.70 | 554 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 114.00 | 114.00 | 113.19 | 113.69 | 113.69 | 82 |
| 15 Feb 2024 | 112.38 | 113.61 | 112.38 | 113.44 | 113.44 | 3 |
| 14 Feb 2024 | 109.96 | 111.69 | 109.96 | 111.09 | 111.09 | 2 |
| 13 Feb 2024 | 110.63 | 110.63 | 108.56 | 110.45 | 110.45 | 19 |
| 12 Feb 2024 | 111.34 | 113.61 | 111.34 | 113.50 | 113.50 | 17 |
| 09 Feb 2024 | 112.41 | 112.41 | 110.47 | 111.70 | 111.70 | 17 |
| 08 Feb 2024 | 112.00 | 112.31 | 109.82 | 112.31 | 112.31 | 10 |
| 07 Feb 2024 | 109.74 | 109.74 | 109.15 | 109.15 | 109.15 | 1 |
| 06 Feb 2024 | 109.15 | 110.19 | 109.15 | 109.73 | 109.73 | 5 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.