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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.83$94.03163,500——
2012-12-28$32.00$91.6587,300——
2012-12-27$32.45$92.9478,900——
2012-12-26$32.41$92.82106,900——
2012-12-24$32.74$93.7749,400——
2012-12-21$32.95$94.37496,500——
2012-12-20$32.95$94.37185,200——
2012-12-19$32.71$93.68109,000——
2012-12-18$32.56$93.25151,600——
2012-12-17$31.69$90.76126,200——
2012-12-14$31.25$89.50103,800——
2012-12-13$31.27$89.56111,700——
2012-12-12$31.53$90.30105,400——
2012-12-11$31.92$91.42140,800——
2012-12-10$31.81$91.10134,400——
2012-12-07$31.16$89.24191,300——
2012-12-06$31.23$89.44134,700——
2012-12-05$31.13$89.16336,700——
2012-12-04$31.59$90.47121,300——
2012-12-03$31.60$90.50150,000——
2012-11-30$31.73$90.88279,600——
2012-11-29$31.66$90.67177,600——
2012-11-28$31.51$90.24238,000——
2012-11-27$31.10$89.07169,700——
2012-11-26$31.27$89.56161,500——
2012-11-23$30.77$88.1387,700——
2012-11-21$30.60$87.64156,600——
2012-11-20$30.40$87.07357,000——
2012-11-19$30.09$85.92234,500——
2012-11-16$29.52$84.29255,600——
2012-11-15$29.50$84.24226,400——
2012-11-14$29.52$84.29340,300——
2012-11-13$30.03$85.75228,000——
2012-11-12$30.10$85.95129,200——
2012-11-09$29.89$85.35245,100——
2012-11-08$30.09$85.92230,600——
2012-11-07$30.49$87.06294,600——
2012-11-06$31.40$89.66222,800——
2012-11-05$31.05$88.66101,600——
2012-11-02$30.97$88.43152,900——
2012-11-01$31.50$89.95198,700——
2012-10-31$30.87$88.15136,200——
2012-10-26$30.86$88.12202,800——
2012-10-25$30.75$87.80150,700——
2012-10-24$30.87$88.15101,900——
2012-10-23$30.92$88.29131,500——
2012-10-22$31.12$88.86146,700——
2012-10-19$31.02$88.58195,900——
2012-10-18$31.65$90.37148,200——
2012-10-17$31.46$89.83173,800——
2012-10-16$31.13$88.89140,700——
2012-10-15$30.81$87.98210,000——
2012-10-12$30.64$87.49204,100——
2012-10-11$30.87$88.15150,900——
2012-10-10$30.73$87.75224,900——
2012-10-09$30.60$87.38292,800——
2012-10-08$31.12$88.86365,800——
2012-10-05$31.48$89.89919,900——
2012-10-04$32.94$94.0684,700——
2012-10-03$32.72$93.43193,900——
2012-10-02$32.77$93.3296,700——
2012-10-01$32.90$93.69174,100——
2012-09-28$32.70$93.12194,600——
2012-09-27$32.92$93.74131,800——
2012-09-26$32.69$93.09220,500——
2012-09-25$32.65$92.97496,500——
2012-09-24$32.92$93.74315,600——
2012-09-21$32.80$93.40359,900——
2012-09-20$32.31$92.01198,000——
2012-09-19$32.43$92.35149,300——
2012-09-18$32.40$92.26106,800——
2012-09-17$32.12$91.46166,300——
2012-09-14$32.47$92.46276,200——
2012-09-13$31.82$90.61280,500——
2012-09-12$31.43$89.50218,900——
2012-09-11$30.99$88.25152,600——
2012-09-10$30.81$87.73162,700——
2012-09-07$30.90$87.99150,300——
2012-09-06$30.29$86.25247,400——
2012-09-05$29.88$85.09230,000——
2012-09-04$29.75$84.72339,300——
2012-08-31$30.06$85.60221,500——
2012-08-30$29.96$85.31155,000——
2012-08-29$30.54$86.97134,400——
2012-08-28$30.49$86.82326,500——
2012-08-27$30.14$85.83379,200——
2012-08-24$29.27$83.35159,400——
2012-08-23$29.48$83.95147,400——
2012-08-22$30.05$85.5793,600——
2012-08-21$30.50$86.85174,600——
2012-08-20$30.48$86.79241,600——
2012-08-17$30.20$86.00460,900——
2012-08-16$30.01$85.46223,900——
2012-08-15$29.89$85.11255,600——
2012-08-14$29.77$84.77228,000——
2012-08-13$30.21$86.03168,500——
2012-08-10$30.55$86.99169,000——
2012-08-09$30.93$88.08163,900——
2012-08-08$31.51$89.73139,100——
2012-08-07$31.14$88.67164,500——
2012-08-06$31.08$88.50171,100——
2012-08-03$30.61$87.17250,300——
2012-08-02$29.22$83.21172,900——
2012-08-01$29.08$82.81199,000——
2012-07-31$29.97$85.34102,800——
2012-07-30$30.03$85.51110,200——
2012-07-27$30.28$86.23150,900——
2012-07-26$29.24$83.26140,000——
2012-07-25$29.30$83.43106,100——
2012-07-24$28.90$82.30146,600——
2012-07-23$29.78$84.80110,600——
2012-07-20$30.41$86.60165,100——
2012-07-19$30.92$88.05112,400——
2012-07-18$30.90$87.99123,400——
2012-07-17$30.22$86.0589,500——
2012-07-16$30.24$86.11284,000——
2012-07-13$30.30$86.28124,200——
2012-07-12$29.80$84.86190,700——
2012-07-11$29.92$85.20159,200——
2012-07-10$30.20$86.00116,100——
2012-07-09$30.55$86.99180,200——
2012-07-06$30.76$87.59114,200——
2012-07-05$31.26$89.02117,000——
2012-07-03$31.66$90.1696,100——
2012-07-02$31.03$88.36210,500——
2012-06-29$31.05$88.42269,400——
2012-06-28$29.51$84.03253,100——
2012-06-27$30.66$87.31124,200——
2012-06-26$30.02$85.23193,600——
2012-06-25$30.27$85.94167,900——
2012-06-22$30.88$87.67503,900——
2012-06-21$30.49$86.56200,900——
2012-06-20$31.33$88.95171,300——
2012-06-19$31.39$89.12167,500——
2012-06-18$30.77$87.36167,300——
2012-06-15$30.45$86.45311,800——
2012-06-14$30.50$86.59306,500——
2012-06-13$30.51$86.62603,400——
2012-06-12$30.08$85.40134,400——
2012-06-11$29.78$84.55186,600——
2012-06-08$30.17$85.65169,600——
2012-06-07$30.09$85.43226,200——
2012-06-06$30.07$85.37240,400——
2012-06-05$29.48$83.70187,200——
2012-06-04$29.27$83.10185,900——
2012-06-01$29.53$83.84313,000——
2012-05-31$30.39$86.28451,200——
2012-05-30$30.91$87.76219,600——
2012-05-29$31.30$88.86308,800——
2012-05-25$31.10$88.29236,400——
2012-05-24$31.68$89.94182,500——
2012-05-23$31.44$89.26366,000——
2012-05-22$31.55$89.57215,000——
2012-05-21$31.99$90.82153,700——
2012-05-18$31.49$89.40236,100——
2012-05-17$31.98$90.79403,400——
2012-05-16$32.40$91.99238,500——
2012-05-15$32.49$92.24276,000——
2012-05-14$32.47$92.18201,000——
2012-05-11$32.71$92.87216,000——
2012-05-10$32.81$93.15249,600——
2012-05-09$32.68$92.78218,000——
2012-05-08$33.02$93.75230,800——
2012-05-07$33.13$94.06182,000——
2012-05-04$33.13$94.06340,900——
2012-05-03$33.93$96.33593,300——
2012-05-02$35.26$100.11411,300——
2012-05-01$35.36$100.39229,800——
2012-04-30$35.29$100.19505,400——
2012-04-27$35.45$100.64630,800——
2012-04-26$35.45$100.64245,300——
2012-04-25$35.73$101.44208,800——
2012-04-24$35.74$101.47174,900——
2012-04-23$35.31$100.25162,400——
2012-04-20$35.69$101.33232,800——
2012-04-19$35.27$100.13194,000——
2012-04-18$35.85$101.78133,300——
2012-04-17$36.36$103.23153,700——
2012-04-16$35.89$101.8969,500——
2012-04-13$35.58$101.01151,100——
2012-04-12$36.24$102.89129,300——
2012-04-11$35.50$100.79231,900——
2012-04-10$34.99$99.34276,500——
2012-04-09$35.29$100.19148,000——
2012-04-05$36.36$103.23105,600——
2012-04-04$36.64$104.02175,400——
2012-04-03$36.97$104.96189,600——
2012-04-02$37.37$106.10275,200——
2012-03-30$37.01$105.07167,500——
2012-03-29$37.27$105.81131,000——
2012-03-28$36.97$104.96143,000——
2012-03-27$37.83$107.17148,500——
2012-03-26$38.04$107.77236,100——
2012-03-23$37.10$105.11147,900——
2012-03-22$36.58$103.63122,100——
2012-03-21$36.80$104.2683,000——
2012-03-20$36.89$104.51106,300——
2012-03-19$37.57$106.44106,500——
2012-03-16$37.58$106.47314,500——
2012-03-15$37.71$106.83233,100——
2012-03-14$37.73$106.89127,200——
2012-03-13$37.79$107.06198,000——
2012-03-12$37.17$105.30214,800——
2012-03-09$37.41$105.98105,300——
2012-03-08$37.05$104.96108,900——
2012-03-07$36.36$103.01124,000——
2012-03-06$36.03$102.08138,900——
2012-03-05$37.09$105.08167,600——
2012-03-02$36.77$104.17199,400——
2012-03-01$37.64$106.64236,000——
2012-02-29$37.15$105.25185,300——
2012-02-28$37.77$107.00204,200——
2012-02-27$37.76$106.98160,100——
2012-02-24$37.75$106.9595,700——
2012-02-23$37.66$106.69213,000——
2012-02-22$37.66$106.69163,900——
2012-02-21$37.65$106.66151,700——
2012-02-17$37.63$106.61164,900——
2012-02-16$37.54$106.35367,600——
2012-02-15$36.99$104.79766,800——
2012-02-14$40.82$115.65412,900——
2012-02-13$39.50$111.91191,400——
2012-02-10$38.83$110.01245,800——
2012-02-09$38.99$110.46102,500——
2012-02-08$39.25$111.20142,600——
2012-02-07$39.17$110.97128,400——
2012-02-06$39.24$111.17143,800——
2012-02-03$38.82$109.98253,700——
2012-02-02$38.74$109.75186,400——
2012-02-01$38.40$108.79279,600——
2012-01-31$37.36$105.84213,500——
2012-01-30$37.33$105.76220,800——
2012-01-27$36.90$104.54232,000——
2012-01-26$36.93$104.62164,800——
2012-01-25$37.44$106.07152,500——
2012-01-24$37.11$105.13183,800——
2012-01-23$37.40$105.9680,300——
2012-01-20$37.47$106.15147,300——
2012-01-19$37.42$106.01117,200——
2012-01-18$37.23$105.47125,100——
2012-01-17$36.88$104.48158,400——
2012-01-13$36.84$104.37117,800——
2012-01-12$37.50$106.24123,200——
2012-01-11$36.93$104.62187,900——
2012-01-10$37.30$105.67197,900——
2012-01-09$36.96$104.71267,700——
2012-01-06$36.41$103.15206,300——
2012-01-05$35.96$101.88117,900——
2012-01-04$36.05$102.13206,000——
2012-01-03$35.84$101.54232,100——