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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$62.23$179.91238,300——
2013-12-30$61.90$178.96187,200——
2013-12-27$61.82$178.73194,500——
2013-12-26$62.01$179.28370,000——
2013-12-24$61.07$176.56412,200——
2013-12-23$61.23$177.02508,100——
2013-12-20$60.85$175.92674,100——
2013-12-19$58.88$170.23481,300——
2013-12-18$59.39$171.70744,200——
2013-12-17$59.30$171.441,323,800——
2013-12-16$55.86$161.50444,500——
2013-12-13$54.50$157.57365,200——
2013-12-12$54.16$156.58693,900——
2013-12-11$53.32$154.15424,900——
2013-12-10$52.52$151.84199,900——
2013-12-09$52.49$151.75161,700——
2013-12-06$52.39$151.47254,400——
2013-12-05$51.64$149.30207,400——
2013-12-04$51.79$149.73114,700——
2013-12-03$52.16$150.80141,300——
2013-12-02$52.06$150.51128,700——
2013-11-29$52.77$152.5655,200——
2013-11-27$52.56$151.96177,400——
2013-11-26$52.77$152.56144,900——
2013-11-25$51.54$149.01138,100——
2013-11-22$51.96$150.22140,300——
2013-11-21$51.71$149.50103,300——
2013-11-20$50.58$146.23108,400——
2013-11-19$50.93$146.96125,000——
2013-11-18$51.11$147.47255,100——
2013-11-15$51.27$147.94178,000——
2013-11-14$51.22$147.7979,300——
2013-11-13$51.52$148.66223,700——
2013-11-12$51.10$147.45145,700——
2013-11-11$51.10$147.45197,700——
2013-11-08$51.90$149.75161,500——
2013-11-07$50.76$146.46286,100——
2013-11-06$50.96$147.04131,100——
2013-11-05$50.65$146.15246,700——
2013-11-04$50.55$145.86260,500——
2013-11-01$50.00$144.27302,500——
2013-10-31$49.78$143.64298,700——
2013-10-30$49.76$143.58247,900——
2013-10-29$50.15$144.70327,800——
2013-10-28$50.09$144.53175,400——
2013-10-25$49.98$144.21110,400——
2013-10-24$49.90$143.98180,300——
2013-10-23$49.63$143.20149,200——
2013-10-22$49.75$143.55212,000——
2013-10-21$49.51$142.86263,800——
2013-10-18$49.02$141.44429,700——
2013-10-17$47.75$137.78198,500——
2013-10-16$47.18$136.14151,900——
2013-10-15$46.93$135.41117,100——
2013-10-14$47.67$137.55125,600——
2013-10-11$47.20$136.19232,700——
2013-10-10$46.70$134.75252,400——
2013-10-09$44.78$129.21231,000——
2013-10-08$45.14$130.25123,500——
2013-10-07$45.93$132.53126,100——
2013-10-04$46.12$133.0879,600——
2013-10-03$45.96$132.61128,800——
2013-10-02$46.94$135.15140,700——
2013-10-01$47.49$136.74344,500——
2013-09-30$46.96$135.21192,800——
2013-09-27$47.30$136.19121,600——
2013-09-26$47.74$137.46197,300——
2013-09-25$47.61$137.08345,600——
2013-09-24$47.63$137.14194,900——
2013-09-23$47.52$136.82164,000——
2013-09-20$47.89$137.89391,900——
2013-09-19$48.24$138.90199,200——
2013-09-18$48.00$138.21212,400——
2013-09-17$47.00$135.33191,200——
2013-09-16$46.55$134.03353,600——
2013-09-13$46.17$132.94200,100——
2013-09-12$46.38$133.54424,800——
2013-09-11$46.47$133.80171,300——
2013-09-10$46.24$133.14308,400——
2013-09-09$45.30$130.43406,000——
2013-09-06$44.50$128.13339,800——
2013-09-05$42.61$122.69338,900——
2013-09-04$42.38$122.02392,000——
2013-09-03$42.06$121.10189,700——
2013-08-30$41.76$120.24230,300——
2013-08-29$42.29$121.77218,700——
2013-08-28$42.15$121.36280,100——
2013-08-27$41.88$120.58349,300——
2013-08-26$42.35$121.9488,400——
2013-08-23$42.35$121.94188,600——
2013-08-22$42.35$121.9493,300——
2013-08-21$41.45$119.35125,100——
2013-08-20$41.55$119.63201,000——
2013-08-19$40.90$117.76232,400——
2013-08-16$40.95$117.91192,300——
2013-08-15$40.51$116.64138,100——
2013-08-14$41.53$119.58283,400——
2013-08-13$42.12$121.28177,500——
2013-08-12$42.60$122.66169,300——
2013-08-09$42.76$123.12164,900——
2013-08-08$43.45$125.11112,800——
2013-08-07$43.31$124.7080,800——
2013-08-06$43.13$124.18117,700——
2013-08-05$43.96$126.57169,900——
2013-08-02$44.30$127.55160,200——
2013-08-01$43.68$125.77369,400——
2013-07-31$40.64$117.01158,000——
2013-07-30$40.49$116.58231,600——
2013-07-29$40.82$117.53111,200——
2013-07-26$41.01$118.08221,700——
2013-07-25$41.35$119.06131,100——
2013-07-24$41.01$118.08121,100——
2013-07-23$41.15$118.4898,500——
2013-07-22$41.31$118.94222,600——
2013-07-19$40.50$116.61190,800——
2013-07-18$40.12$115.52123,900——
2013-07-17$39.74$114.4294,100——
2013-07-16$39.40$113.44120,200——
2013-07-15$39.38$113.39129,500——
2013-07-12$39.03$112.38163,600——
2013-07-11$39.34$113.27155,200——
2013-07-10$38.66$111.31177,400——
2013-07-09$38.35$110.42172,300——
2013-07-08$37.90$109.13118,300——
2013-07-05$38.00$109.41167,700——
2013-07-03$37.27$107.3152,800——
2013-07-02$36.96$106.4290,300——
2013-07-01$37.63$108.35303,700——
2013-06-28$37.06$106.71201,100——
2013-06-27$37.28$107.34142,700——
2013-06-26$36.51$105.12103,200——
2013-06-25$36.26$104.12203,100——
2013-06-24$35.80$102.79155,700——
2013-06-21$36.64$105.21227,300——
2013-06-20$36.30$104.23130,400——
2013-06-19$37.00$106.24106,600——
2013-06-18$37.30$107.10107,800——
2013-06-17$36.45$104.6685,100——
2013-06-14$36.20$103.9454,300——
2013-06-13$36.69$105.3567,800——
2013-06-12$35.87$103.00137,100——
2013-06-11$36.41$104.55102,800——
2013-06-10$36.83$105.75104,100——
2013-06-07$36.82$105.7287,600——
2013-06-06$36.23$104.03120,500——
2013-06-05$35.81$102.82102,900——
2013-06-04$36.66$105.26127,100——
2013-06-03$37.12$106.58218,900——
2013-05-31$36.36$104.4098,500——
2013-05-30$36.69$105.3576,100——
2013-05-29$36.34$104.3573,500——
2013-05-28$36.64$105.21143,300——
2013-05-24$35.83$102.8851,200——
2013-05-23$35.72$102.5676,600——
2013-05-22$35.84$102.91103,300——
2013-05-21$36.36$104.40109,300——
2013-05-20$36.49$104.78127,800——
2013-05-17$36.48$104.75162,800——
2013-05-16$35.87$103.0099,700——
2013-05-15$35.85$102.94111,500——
2013-05-14$35.38$101.59163,000——
2013-05-13$34.83$100.01140,800——
2013-05-10$35.08$100.73121,200——
2013-05-09$34.75$99.78144,500——
2013-05-08$34.44$98.89136,700——
2013-05-07$34.07$97.83239,400——
2013-05-06$33.50$96.1984,000——
2013-05-03$33.43$95.99198,800——
2013-05-02$32.63$93.69152,300——
2013-05-01$32.09$92.14278,100——
2013-04-30$32.84$94.30128,600——
2013-04-29$32.46$93.20116,100——
2013-04-26$32.10$92.17122,800——
2013-04-25$32.58$93.55181,600——
2013-04-24$32.27$92.66167,800——
2013-04-23$31.68$90.96121,200——
2013-04-22$31.26$89.76121,300——
2013-04-19$31.20$89.59113,800——
2013-04-18$31.05$89.16178,000——
2013-04-17$31.74$91.14256,600——
2013-04-16$32.11$92.20141,400——
2013-04-15$31.87$91.51259,900——
2013-04-12$33.29$95.59211,200——
2013-04-11$33.26$95.50209,500——
2013-04-10$33.55$96.33227,400——
2013-04-09$32.81$94.21181,800——
2013-04-08$32.83$94.27168,500——
2013-04-05$32.38$92.97213,500——
2013-04-04$33.15$95.19152,500——
2013-04-03$32.92$94.52155,500——
2013-04-02$33.39$95.87244,700——
2013-04-01$34.70$99.64201,100——
2013-03-28$34.70$99.64190,900——
2013-03-27$35.16$100.9698,000——
2013-03-26$35.52$101.99145,400——
2013-03-25$35.19$100.78125,100——
2013-03-22$35.00$100.2492,700——
2013-03-21$35.16$100.7097,800——
2013-03-20$35.71$102.27121,300——
2013-03-19$35.22$100.87163,900——
2013-03-18$35.43$101.47168,000——
2013-03-15$35.92$102.88407,700——
2013-03-14$35.49$101.6494,400——
2013-03-13$35.02$100.30115,300——
2013-03-12$34.39$98.4994,400——
2013-03-11$34.40$98.52153,300——
2013-03-08$34.60$99.09171,100——
2013-03-07$34.50$98.81137,900——
2013-03-06$34.34$98.35162,700——
2013-03-05$34.51$98.84205,800——
2013-03-04$34.09$97.63214,000——
2013-03-01$34.51$98.84166,100——
2013-02-28$34.71$99.41210,000——
2013-02-27$34.78$99.61125,900——
2013-02-26$34.47$98.72234,600——
2013-02-25$34.19$97.92339,100——
2013-02-22$35.07$100.44479,800——
2013-02-21$35.77$102.45277,000——
2013-02-20$36.29$103.93219,100——
2013-02-19$37.17$106.46141,200——
2013-02-15$36.74$105.22157,800——
2013-02-14$36.58$104.7785,700——
2013-02-13$36.83$105.4887,800——
2013-02-12$36.71$105.14108,000——
2013-02-11$36.95$105.83197,600——
2013-02-08$36.74$105.2298,200——
2013-02-07$36.75$105.25223,300——
2013-02-06$36.25$103.82326,100——
2013-02-05$36.45$104.39113,200——
2013-02-04$35.82$102.59172,000——
2013-02-01$36.30$103.96366,000——
2013-01-31$35.65$102.10179,100——
2013-01-30$35.81$102.56147,400——
2013-01-29$36.50$104.54168,800——
2013-01-28$36.52$104.59193,400——
2013-01-25$36.73$105.20170,500——
2013-01-24$36.35$104.11305,600——
2013-01-23$36.20$103.68274,500——
2013-01-22$36.30$103.96446,400——
2013-01-18$36.03$103.19377,900——
2013-01-17$34.78$99.61109,700——
2013-01-16$34.62$99.15156,900——
2013-01-15$35.01$100.27283,900——
2013-01-14$34.34$98.35227,000——
2013-01-11$34.09$97.63158,600——
2013-01-10$34.03$97.46129,500——
2013-01-09$34.01$97.40187,200——
2013-01-08$33.72$96.57186,800——
2013-01-07$34.65$99.24231,000——
2013-01-04$35.12$100.58327,300——
2013-01-03$34.34$98.35201,300——
2013-01-02$33.92$97.15257,200——