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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$35.33$100.09140,800——
2011-12-29$35.67$101.0686,100——
2011-12-28$35.10$99.44130,700——
2011-12-27$35.91$101.74123,100——
2011-12-23$35.69$101.11108,900——
2011-12-22$35.40$100.29236,600——
2011-12-21$35.50$100.57207,900——
2011-12-20$35.19$99.70316,200——
2011-12-19$33.37$94.54267,900——
2011-12-16$33.79$95.73504,400——
2011-12-15$33.55$95.05251,600——
2011-12-14$32.67$92.56384,500——
2011-12-13$33.14$93.89307,300——
2011-12-12$33.50$94.91296,500——
2011-12-09$33.84$95.87393,000——
2011-12-08$32.37$91.71247,000——
2011-12-07$33.53$94.99214,900——
2011-12-06$33.40$94.62164,700——
2011-12-05$33.30$94.34352,900——
2011-12-02$32.10$90.94213,200——
2011-12-01$32.49$92.05225,000——
2011-11-30$32.95$93.35452,600——
2011-11-29$31.02$87.88413,600——
2011-11-28$29.93$84.79392,900——
2011-11-25$28.55$80.88195,900——
2011-11-23$28.97$82.07488,400——
2011-11-22$30.72$87.03157,000——
2011-11-21$31.06$87.77292,600——
2011-11-18$32.40$91.55337,200——
2011-11-17$32.51$91.87308,200——
2011-11-16$32.78$92.63345,000——
2011-11-15$32.97$93.17155,400——
2011-11-14$32.10$90.71124,300——
2011-11-11$32.55$91.98143,500——
2011-11-10$31.70$89.58181,900——
2011-11-09$31.29$88.42317,800——
2011-11-08$32.98$93.19139,200——
2011-11-07$32.65$92.26203,600——
2011-11-04$32.75$92.54107,000——
2011-11-03$32.90$92.97360,400——
2011-11-02$31.90$90.14267,700——
2011-11-01$30.97$87.51412,800——
2011-10-31$32.78$92.63366,400——
2011-10-28$33.47$94.58351,900——
2011-10-27$33.17$93.73454,300——
2011-10-26$30.99$87.57322,200——
2011-10-25$31.27$88.36525,100——
2011-10-24$31.72$89.63217,100——
2011-10-21$31.07$87.80309,200——
2011-10-20$30.35$85.76224,400——
2011-10-19$30.29$85.59263,300——
2011-10-18$31.17$88.08207,100——
2011-10-17$30.06$84.94217,800——
2011-10-14$31.00$87.60137,600——
2011-10-13$30.50$86.19238,100——
2011-10-12$31.00$87.60305,800——
2011-10-11$30.59$86.44209,300——
2011-10-10$30.71$86.78249,400——
2011-10-07$29.96$84.66497,700——
2011-10-06$30.19$85.31377,500——
2011-10-05$29.29$82.77283,000——
2011-10-04$28.77$81.07684,100——
2011-10-03$27.39$77.18562,300——
2011-09-30$28.83$81.24491,200——
2011-09-29$29.14$82.11359,900——
2011-09-28$28.52$80.37514,200——
2011-09-27$28.57$80.51215,100——
2011-09-26$27.43$77.30210,000——
2011-09-23$26.98$76.03272,200——
2011-09-22$26.16$73.72567,500——
2011-09-21$26.75$75.38423,400——
2011-09-20$28.80$81.16223,400——
2011-09-19$29.26$82.45229,600——
2011-09-16$29.74$83.80259,600——
2011-09-15$29.35$82.71192,400——
2011-09-14$29.00$81.72270,300——
2011-09-13$28.13$79.27272,100——
2011-09-12$27.63$77.86302,000——
2011-09-09$27.78$78.28320,100——
2011-09-08$28.45$80.17236,500——
2011-09-07$28.98$81.66314,500——
2011-09-06$28.36$79.92334,400——
2011-09-02$28.86$81.32370,000——
2011-09-01$30.35$85.52439,500——
2011-08-31$30.79$86.76288,100——
2011-08-30$30.55$86.09275,000——
2011-08-29$30.28$85.33207,900——
2011-08-26$29.03$81.80232,100——
2011-08-25$28.20$79.46258,700——
2011-08-24$29.00$81.72154,100——
2011-08-23$28.33$79.83248,100——
2011-08-22$27.30$76.93275,600——
2011-08-19$27.12$76.42376,200——
2011-08-18$27.09$76.34662,000——
2011-08-17$28.26$79.63460,900——
2011-08-16$28.19$79.44292,200——
2011-08-15$28.55$80.45294,400——
2011-08-12$28.36$79.92296,800——
2011-08-11$28.21$79.49365,600——
2011-08-10$27.00$76.08403,700——
2011-08-09$28.89$81.41551,900——
2011-08-08$27.21$76.68594,300——
2011-08-05$29.66$83.58463,600——
2011-08-04$29.67$83.61640,400——
2011-08-03$31.02$87.41255,400——
2011-08-02$30.81$86.82386,500——
2011-08-01$31.41$88.51437,100——
2011-07-29$31.96$90.06695,500——
2011-07-28$30.50$85.95338,000——
2011-07-27$30.49$85.92249,900——
2011-07-26$31.76$89.50164,000——
2011-07-25$32.28$90.96189,300——
2011-07-22$32.42$91.36170,300——
2011-07-21$32.85$92.57206,500——
2011-07-20$32.19$90.71169,900——
2011-07-19$32.10$90.45180,500——
2011-07-18$31.24$88.03171,600——
2011-07-15$31.90$89.89200,000——
2011-07-14$32.20$90.74520,200——
2011-07-13$32.38$91.24214,200——
2011-07-12$32.10$90.45154,100——
2011-07-11$32.40$91.30250,500——
2011-07-08$32.92$92.77281,100——
2011-07-07$32.85$92.57211,900——
2011-07-06$32.63$91.95334,400——
2011-07-05$32.96$92.88243,300——
2011-07-01$33.10$93.27384,700——
2011-06-30$32.37$91.22333,200——
2011-06-29$31.52$88.82276,000——
2011-06-28$31.63$88.90236,800——
2011-06-27$31.27$87.89237,400——
2011-06-24$31.27$87.89331,200——
2011-06-23$31.36$88.15304,700——
2011-06-22$31.73$89.19295,300——
2011-06-21$31.85$89.52309,200——
2011-06-20$31.73$89.19195,700——
2011-06-17$31.45$88.40317,100——
2011-06-16$31.52$88.60289,600——
2011-06-15$31.47$88.46245,900——
2011-06-14$32.06$90.11307,500——
2011-06-13$31.52$88.60191,400——
2011-06-10$31.46$88.43351,900——
2011-06-09$32.00$89.94297,900——
2011-06-08$32.28$90.73330,400——
2011-06-07$32.89$92.45346,900——
2011-06-06$32.45$91.21237,800——
2011-06-03$32.18$90.45247,800——
2011-06-02$32.83$92.28191,400——
2011-06-01$32.86$92.36449,200——
2011-05-31$34.11$95.88374,200——
2011-05-27$33.82$95.06145,400——
2011-05-26$33.55$94.30174,900——
2011-05-25$33.49$94.13234,900——
2011-05-24$33.13$93.12251,600——
2011-05-23$33.61$94.47203,000——
2011-05-20$34.34$96.52335,000——
2011-05-19$35.08$98.60225,000——
2011-05-18$35.00$98.38294,400——
2011-05-17$34.46$96.86357,000——
2011-05-16$34.56$97.14541,200——
2011-05-13$33.79$94.98240,400——
2011-05-12$34.26$96.30317,000——
2011-05-11$33.53$94.25225,800——
2011-05-10$33.68$94.67162,000——
2011-05-09$33.08$92.98172,000——
2011-05-06$32.99$92.73192,400——
2011-05-05$32.71$91.94266,000——
2011-05-04$32.72$91.97219,000——
2011-05-03$33.44$93.99247,000——
2011-05-02$33.28$93.54877,600——
2011-04-29$33.25$93.46545,000——
2011-04-28$33.50$94.16186,600——
2011-04-27$33.51$94.19214,400——
2011-04-26$33.58$94.39318,800——
2011-04-25$32.95$92.6256,700——
2011-04-21$33.21$93.3582,400——
2011-04-20$33.37$93.80146,100——
2011-04-19$32.49$91.32138,900——
2011-04-18$32.66$91.80164,700——
2011-04-15$33.24$93.43238,200——
2011-04-14$32.73$92.00214,500——
2011-04-13$33.08$92.98256,600——
2011-04-12$33.98$95.51156,200——
2011-04-11$34.35$96.55107,600——
2011-04-08$34.48$96.92129,400——
2011-04-07$35.11$98.69197,100——
2011-04-06$35.35$99.36102,200——
2011-04-05$35.07$98.57247,900——
2011-04-04$35.30$99.22230,000——
2011-04-01$35.36$99.39222,400——
2011-03-31$35.14$98.77167,500——
2011-03-30$34.78$97.76244,300——
2011-03-29$34.20$95.90189,900——
2011-03-28$34.05$95.48285,200——
2011-03-25$34.30$96.18317,700——
2011-03-24$34.03$95.43436,400——
2011-03-23$34.11$95.65255,500——
2011-03-22$33.97$95.26229,100——
2011-03-21$34.16$95.79520,000——
2011-03-18$33.51$93.97417,400——
2011-03-17$33.14$92.93594,300——
2011-03-16$32.75$91.84868,200——
2011-03-15$34.41$96.49961,000——
2011-03-14$34.84$97.701,526,700——
2011-03-11$37.58$105.38140,800——
2011-03-10$37.55$105.30214,700——
2011-03-09$38.26$107.29127,800——
2011-03-08$38.21$107.15197,500——
2011-03-07$37.35$104.74328,700——
2011-03-04$38.02$106.62255,400——
2011-03-03$38.22$107.18427,100——
2011-03-02$36.41$102.10123,300——
2011-03-01$36.23$101.60200,500——
2011-02-28$36.90$103.48206,600——
2011-02-25$36.65$102.77126,500——
2011-02-24$36.03$101.04214,600——
2011-02-23$35.76$100.28222,900——
2011-02-22$36.63$102.72206,400——
2011-02-18$38.00$106.56317,500——
2011-02-17$37.67$105.63277,200——
2011-02-16$37.23$104.40303,500——
2011-02-15$36.47$102.27518,200——
2011-02-14$36.00$100.95359,000——
2011-02-11$36.02$101.01213,400——
2011-02-10$35.78$100.33154,600——
2011-02-09$35.73$100.19110,000——
2011-02-08$35.81$100.42143,500——
2011-02-07$35.82$100.45182,300——
2011-02-04$35.63$99.9184,300——
2011-02-03$35.64$99.94131,300——
2011-02-02$35.70$100.11189,000——
2011-02-01$35.44$99.38272,400——
2011-01-31$34.70$97.31230,900——
2011-01-28$34.86$97.75247,800——
2011-01-27$35.70$100.11158,300——
2011-01-26$35.48$99.49157,200——
2011-01-25$35.04$98.26100,700——
2011-01-24$34.71$97.33118,500——
2011-01-21$34.42$96.52168,200——
2011-01-20$34.57$96.94122,800——
2011-01-19$34.90$97.87186,800——
2011-01-18$35.29$98.96176,100——
2011-01-14$35.19$98.68159,600——
2011-01-13$35.01$98.18147,700——
2011-01-12$34.79$97.56167,400——
2011-01-11$34.02$95.40122,500——
2011-01-10$34.03$95.43223,400——
2011-01-07$33.68$94.45169,800——
2011-01-06$33.62$94.28300,800——
2011-01-05$33.70$94.50215,400——
2011-01-04$33.42$93.72190,800——
2011-01-03$33.66$94.39148,800——