NYSE:CW | Historical Stock Price | CURTISS WRIGHT CORP

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

$2.38$9.54$38.28$153.70$617.06$2,477.391980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$5.16$5.16677,600——
1980-12-30$5.08$5.08399,200——
1980-12-29$5.08$5.08747,200——
1980-12-26$5.00$5.00696,800——
1980-12-24$4.78$4.78252,000——
1980-12-23$4.66$4.66471,200——
1980-12-22$4.66$4.66336,000——
1980-12-19$4.88$4.881,718,400——
1980-12-18$4.86$4.86299,200——
1980-12-17$4.55$4.55136,000——
1980-12-16$4.48$4.4863,200——
1980-12-15$4.50$4.50130,400——
1980-12-12$4.53$4.53282,400——
1980-12-11$4.53$4.53703,200——
1980-12-10$4.56$4.56553,600——
1980-12-09$4.72$4.72492,800——
1980-12-08$4.89$4.89812,000——
1980-12-05$4.98$4.98599,200——
1980-12-04$5.03$5.03532,000——
1980-12-03$5.03$5.03707,200——
1980-12-02$5.06$5.061,084,800——
1980-12-01$5.09$5.091,337,600——
1980-11-28$4.97$4.972,167,200——
1980-11-26$4.59$4.59978,400——
1980-11-25$4.50$4.501,194,400——
1980-11-24$4.44$4.441,951,200——
1980-11-21$4.67$4.673,316,000——
1980-11-20$3.25$3.25196,000——
1980-11-19$3.28$3.28155,200——
1980-11-18$3.34$3.34389,600——
1980-11-17$3.34$3.34541,600——
1980-11-14$3.03$3.03983,200——
1980-11-13$2.97$2.97376,800——
1980-11-12$3.05$3.05283,200——
1980-11-11$2.97$2.97124,000——
1980-11-10$2.94$2.9476,800——
1980-11-07$2.83$2.8384,800——
1980-11-06$2.89$2.89108,000——
1980-11-05$2.97$2.97427,200——
1980-11-03$2.97$2.9758,400——
1980-10-31$2.97$2.9760,800——
1980-10-30$2.97$2.97102,400——
1980-10-29$3.11$3.1119,200——
1980-10-28$3.08$3.0876,800——
1980-10-27$3.11$3.11516,000——
1980-10-24$3.25$3.2597,600——
1980-10-23$3.33$3.3371,200——
1980-10-22$3.36$3.36555,200——
1980-10-21$3.30$3.30232,800——
1980-10-20$3.34$3.3476,000——
1980-10-17$3.34$3.3453,600——
1980-10-16$3.33$3.33213,600——
1980-10-15$3.38$3.38149,600——
1980-10-14$3.31$3.3160,000——
1980-10-13$3.31$3.3133,600——
1980-10-10$3.36$3.3643,200——
1980-10-09$3.41$3.41112,800——
1980-10-08$3.44$3.44240,800——
1980-10-07$3.50$3.5059,200——
1980-10-06$3.53$3.5391,200——
1980-10-03$3.47$3.4748,000——
1980-10-02$3.34$3.34120,000——
1980-10-01$3.38$3.38145,600——
1980-09-30$3.39$3.39100,800——
1980-09-29$3.38$3.38189,600——
1980-09-26$3.52$3.52486,400——
1980-09-25$3.67$3.67808,000——
1980-09-24$3.83$3.83710,400——
1980-09-23$3.47$3.47548,800——
1980-09-22$3.41$3.41307,200——
1980-09-19$3.31$3.31127,200——
1980-09-18$3.31$3.31112,800——
1980-09-17$3.31$3.31389,600——
1980-09-16$3.20$3.2032,000——
1980-09-15$3.16$3.1698,400——
1980-09-12$3.25$3.25135,200——
1980-09-11$3.22$3.2240,800——
1980-09-10$3.25$3.2568,000——
1980-09-09$3.23$3.23168,800——
1980-09-08$3.22$3.22216,800——
1980-09-05$3.05$3.0541,600——
1980-09-04$3.02$3.0297,600——
1980-09-03$3.00$3.00197,600——
1980-09-02$2.84$2.84100,800——
1980-08-29$2.83$2.8362,400——
1980-08-28$2.89$2.89120,800——
1980-08-27$3.02$3.0270,400——
1980-08-26$3.09$3.0977,600——
1980-08-25$3.13$3.13137,600——
1980-08-22$3.13$3.1387,200——
1980-08-21$3.14$3.1461,600——
1980-08-20$3.16$3.16102,400——
1980-08-19$3.08$3.0842,400——
1980-08-18$3.08$3.08116,800——
1980-08-15$3.11$3.1179,200——
1980-08-14$3.09$3.0950,400——
1980-08-13$3.09$3.0943,200——
1980-08-12$3.13$3.13141,600——
1980-08-11$3.14$3.14147,200——
1980-08-08$3.11$3.11152,000——
1980-08-07$3.13$3.1339,200——
1980-08-06$3.14$3.1463,200——
1980-08-05$3.16$3.16145,600——
1980-08-04$3.19$3.19256,000——
1980-08-01$3.17$3.1756,000——
1980-07-31$3.14$3.1496,000——
1980-07-30$3.13$3.13200,000——
1980-07-29$3.13$3.1392,000——
1980-07-28$3.14$3.14124,800——
1980-07-25$3.14$3.14237,600——
1980-07-24$3.14$3.14108,800——
1980-07-23$3.19$3.19163,200——
1980-07-22$3.11$3.1194,400——
1980-07-21$3.16$3.16215,200——
1980-07-18$3.09$3.0992,000——
1980-07-17$3.03$3.03126,400——
1980-07-16$2.95$2.9575,200——
1980-07-15$2.89$2.8956,000——
1980-07-14$2.88$2.8873,600——
1980-07-11$2.80$2.8037,600——
1980-07-10$2.81$2.8136,800——
1980-07-09$2.75$2.75100,000——
1980-07-08$2.81$2.8158,400——
1980-07-07$2.83$2.83144,800——
1980-07-03$2.70$2.7092,800——
1980-07-02$2.72$2.7248,000——
1980-07-01$2.66$2.6664,800——
1980-06-30$2.67$2.6748,800——
1980-06-27$2.75$2.7580,800——
1980-06-26$2.69$2.6980,800——
1980-06-25$2.72$2.7256,800——
1980-06-24$2.73$2.7347,200——
1980-06-23$2.69$2.6941,600——
1980-06-20$2.70$2.7085,600——
1980-06-19$2.80$2.8040,800——
1980-06-18$2.80$2.8057,600——
1980-06-17$2.78$2.7839,200——
1980-06-16$2.83$2.8354,400——
1980-06-13$2.86$2.8636,800——
1980-06-12$2.88$2.8887,200——
1980-06-11$2.97$2.9772,800——
1980-06-10$2.97$2.97167,200——
1980-06-09$2.89$2.89120,000——
1980-06-06$2.80$2.8065,600——
1980-06-05$2.83$2.8375,200——
1980-06-04$2.88$2.8868,800——
1980-06-03$2.86$2.8676,000——
1980-06-02$2.88$2.88106,400——
1980-05-30$2.83$2.83159,200——
1980-05-29$2.84$2.84113,600——
1980-05-28$2.95$2.95116,000——
1980-05-27$2.89$2.89142,400——
1980-05-23$2.81$2.81118,400——
1980-05-22$2.78$2.78164,000——
1980-05-21$2.69$2.6995,200——
1980-05-20$2.63$2.6384,000——
1980-05-19$2.53$2.53108,000——
1980-05-16$2.61$2.6152,000——
1980-05-15$2.69$2.6932,800——
1980-05-14$2.69$2.6990,400——
1980-05-13$2.63$2.63126,400——
1980-05-12$2.50$2.5073,600——
1980-05-09$2.39$2.3948,000——
1980-05-08$2.50$2.50132,800——
1980-05-07$2.42$2.4281,600——
1980-05-06$2.42$2.4255,200——
1980-05-05$2.53$2.5376,000——
1980-05-02$2.50$2.5028,800——
1980-05-01$2.52$2.5257,600——
1980-04-30$2.56$2.5636,800——
1980-04-29$2.53$2.5371,200——
1980-04-28$2.61$2.61138,400——
1980-04-25$2.63$2.63104,000——
1980-04-24$2.50$2.50167,200——
1980-04-23$2.41$2.41104,800——
1980-04-22$2.38$2.38223,200——
1980-04-21$2.36$2.3669,600——
1980-04-18$2.36$2.3630,400——
1980-04-17$2.39$2.3982,400——
1980-04-16$2.44$2.44147,200——
1980-04-15$2.50$2.50104,800——
1980-04-14$2.50$2.5096,000——
1980-04-11$2.48$2.48148,000——
1980-04-10$2.41$2.4152,000——
1980-04-09$2.33$2.33113,600——
1980-04-08$2.27$2.2764,000——
1980-04-07$2.25$2.2547,200——
1980-04-03$2.27$2.2790,400——
1980-04-02$2.31$2.3193,600——
1980-04-01$2.27$2.2798,400——
1980-03-31$2.31$2.31135,200——
1980-03-28$2.25$2.25308,000——
1980-03-27$2.09$2.09208,000——
1980-03-26$2.28$2.28190,400——
1980-03-25$2.22$2.22236,800——
1980-03-24$2.38$2.38131,200——
1980-03-21$2.50$2.5054,400——
1980-03-20$2.56$2.56100,800——
1980-03-19$2.56$2.56157,600——
1980-03-18$2.53$2.53196,800——
1980-03-17$2.63$2.63190,400——