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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$140.89$422.66147,000——
2019-12-30$141.65$424.94119,100——
2019-12-27$141.72$425.15101,800——
2019-12-26$142.37$427.1081,700——
2019-12-24$143.48$430.4365,600——
2019-12-23$143.35$430.04112,900——
2019-12-20$142.87$428.60528,600——
2019-12-19$140.84$422.51249,100——
2019-12-18$139.59$418.76270,200——
2019-12-17$141.37$424.10397,200——
2019-12-16$142.79$428.36340,200——
2019-12-13$143.40$430.19222,300——
2019-12-12$143.21$429.62231,700——
2019-12-11$142.19$426.56191,200——
2019-12-10$141.35$424.04211,000——
2019-12-09$140.92$422.75325,900——
2019-12-06$139.59$418.76178,600——
2019-12-05$138.52$415.55153,900——
2019-12-04$137.17$411.50282,300——
2019-12-03$136.05$408.14197,900——
2019-12-02$135.03$405.08142,600——
2019-11-29$137.31$411.92104,700——
2019-11-27$138.33$414.98112,600——
2019-11-26$138.48$414.92198,600——
2019-11-25$137.85$413.04163,000——
2019-11-22$136.57$409.20134,400——
2019-11-21$138.21$414.12161,900——
2019-11-20$139.68$418.52214,200——
2019-11-19$139.78$418.82185,000——
2019-11-18$140.24$420.20134,200——
2019-11-15$141.12$422.83129,100——
2019-11-14$140.80$421.88158,600——
2019-11-13$140.75$421.73158,800——
2019-11-12$140.32$420.44201,100——
2019-11-11$139.21$417.11119,000——
2019-11-08$139.48$417.92119,800——
2019-11-07$139.59$418.25170,100——
2019-11-06$138.80$415.88185,400——
2019-11-05$137.91$413.22187,500——
2019-11-04$139.42$417.74301,100——
2019-11-01$140.06$419.66386,500——
2019-10-31$135.25$405.25335,100——
2019-10-30$131.04$392.63146,900——
2019-10-29$129.99$389.49129,100——
2019-10-28$129.03$386.61122,500——
2019-10-25$128.47$384.93115,700——
2019-10-24$128.87$386.13141,400——
2019-10-23$126.70$379.63310,300——
2019-10-22$125.58$376.27257,600——
2019-10-21$125.74$376.75147,200——
2019-10-18$125.61$376.3696,300——
2019-10-17$127.97$383.43209,300——
2019-10-16$126.94$380.35151,800——
2019-10-15$126.58$379.27152,900——
2019-10-14$126.53$379.1263,900——
2019-10-11$128.14$383.94102,900——
2019-10-10$126.18$378.0785,800——
2019-10-09$125.31$375.4693,000——
2019-10-08$124.18$372.08191,800——
2019-10-07$126.72$379.69267,300——
2019-10-04$125.75$376.78187,700——
2019-10-03$125.10$374.83276,100——
2019-10-02$124.01$371.57172,400——
2019-10-01$126.69$379.09211,300——
2019-09-30$129.37$387.11107,500——
2019-09-27$129.60$387.80203,800——
2019-09-26$129.52$387.56145,000——
2019-09-25$130.53$390.58177,800——
2019-09-24$129.25$386.75183,200——
2019-09-23$128.93$385.79115,000——
2019-09-20$128.42$384.27465,400——
2019-09-19$130.67$391.00128,000——
2019-09-18$131.71$394.11144,100——
2019-09-17$133.45$399.32215,500——
2019-09-16$133.33$398.96148,500——
2019-09-13$132.48$396.41192,100——
2019-09-12$131.86$394.56181,900——
2019-09-11$131.62$393.84219,400——
2019-09-10$131.33$392.97248,900——
2019-09-09$128.64$384.92250,900——
2019-09-06$127.87$382.62160,600——
2019-09-05$127.27$380.82172,400——
2019-09-04$123.67$370.05113,500——
2019-09-03$122.34$366.07153,700——
2019-08-30$122.64$366.97134,100——
2019-08-29$122.86$367.63142,300——
2019-08-28$121.70$364.16160,500——
2019-08-27$120.81$361.49169,500——
2019-08-26$121.31$362.99178,700——
2019-08-23$120.62$360.93326,700——
2019-08-22$122.97$367.96171,400——
2019-08-21$121.82$364.52165,000——
2019-08-20$121.02$362.12150,400——
2019-08-19$121.53$363.6596,200——
2019-08-16$119.95$358.92148,700——
2019-08-15$117.72$352.25247,500——
2019-08-14$116.81$349.53207,600——
2019-08-13$120.48$360.51243,700——
2019-08-12$118.90$355.78107,700——
2019-08-09$120.69$361.14188,100——
2019-08-08$123.37$369.15382,900——
2019-08-07$120.85$361.61259,800——
2019-08-06$121.63$363.95286,000——
2019-08-05$118.60$354.88260,100——
2019-08-02$123.43$369.33221,500——
2019-08-01$124.05$371.19274,200——
2019-07-31$126.91$379.75267,900——
2019-07-30$127.91$382.74189,400——
2019-07-29$127.71$382.14150,000——
2019-07-26$128.94$385.82173,600——
2019-07-25$128.80$385.40163,100——
2019-07-24$129.96$388.87216,500——
2019-07-23$128.24$383.73180,400——
2019-07-22$127.32$380.97177,800——
2019-07-19$127.13$380.41200,500——
2019-07-18$126.47$378.43189,500——
2019-07-17$126.14$377.44430,600——
2019-07-16$127.15$380.47182,600——
2019-07-15$126.30$377.92301,700——
2019-07-12$127.12$380.38311,000——
2019-07-11$125.16$374.51242,700——
2019-07-10$125.98$376.96379,900——
2019-07-09$126.90$379.72336,800——
2019-07-08$126.29$377.89243,400——
2019-07-05$127.32$380.97143,800——
2019-07-03$126.50$378.5294,400——
2019-07-02$125.53$375.62411,300——
2019-07-01$127.32$380.97391,800——
2019-06-28$127.13$380.41799,700——
2019-06-27$122.63$366.94496,000——
2019-06-26$121.03$362.15275,300——
2019-06-25$119.77$358.38186,500——
2019-06-24$119.70$358.17182,000——
2019-06-21$119.50$357.57399,300——
2019-06-20$121.09$362.33223,300——
2019-06-19$119.42$357.34143,200——
2019-06-18$119.59$357.34189,600——
2019-06-17$116.80$349.00276,000——
2019-06-14$117.55$351.24411,700——
2019-06-13$117.90$352.29202,100——
2019-06-12$115.56$345.29289,700——
2019-06-11$115.28$344.46342,200——
2019-06-10$118.36$353.66164,900——
2019-06-07$118.06$352.76194,900——
2019-06-06$117.74$351.81222,500——
2019-06-05$117.18$350.13216,100——
2019-06-04$117.39$350.76327,400——
2019-06-03$112.75$336.90313,600——
2019-05-31$111.49$333.13233,600——
2019-05-30$113.19$338.21219,800——
2019-05-29$113.35$338.69209,900——
2019-05-28$114.24$341.35283,100——
2019-05-24$115.26$344.40244,700——
2019-05-23$115.74$345.83437,400——
2019-05-22$116.98$349.54406,400——
2019-05-21$117.68$351.63391,000——
2019-05-20$115.20$344.22270,000——
2019-05-17$116.11$346.94368,600——
2019-05-16$117.60$351.39423,300——
2019-05-15$114.10$340.93226,800——
2019-05-14$112.87$337.26450,600——
2019-05-13$109.31$326.62313,900——
2019-05-10$115.09$343.89348,400——
2019-05-09$113.64$339.56343,900——
2019-05-08$113.35$338.69259,900——
2019-05-07$113.30$338.54183,600——
2019-05-06$115.82$346.07293,400——
2019-05-03$115.85$346.16205,200——
2019-05-02$114.57$342.34229,100——
2019-05-01$114.31$341.56149,600——
2019-04-30$113.94$340.45173,000——
2019-04-29$115.09$343.89157,200——
2019-04-26$114.73$342.81229,400——
2019-04-25$113.53$339.23200,500——
2019-04-24$114.12$340.99149,000——
2019-04-23$114.67$342.63276,000——
2019-04-22$112.16$335.13202,900——
2019-04-18$112.39$335.82203,300——
2019-04-17$110.53$330.26187,800——
2019-04-16$112.70$336.75177,300——
2019-04-15$112.33$335.64158,600——
2019-04-12$112.18$335.19340,000——
2019-04-11$111.85$334.21567,600——
2019-04-10$110.16$329.16300,200——
2019-04-09$110.67$330.68270,300——
2019-04-08$113.21$338.27321,800——
2019-04-05$112.88$337.29387,600——
2019-04-04$112.48$336.09785,100——
2019-04-03$110.03$328.77721,500——
2019-04-02$112.00$334.66846,200——
2019-04-01$112.54$336.27575,800——
2019-03-29$113.34$338.66644,800——
2019-03-28$113.12$338.00163,900——
2019-03-27$112.50$336.15168,800——
2019-03-26$111.95$334.06171,100——
2019-03-25$112.46$335.58228,500——
2019-03-22$112.89$336.86234,100——
2019-03-21$116.29$347.01176,900——
2019-03-20$115.51$344.68288,200——
2019-03-19$114.02$340.24527,700——
2019-03-18$115.12$343.52392,100——
2019-03-15$112.25$334.95851,600——
2019-03-14$114.63$342.06228,700——
2019-03-13$115.03$343.25360,900——
2019-03-12$114.30$341.07457,300——
2019-03-11$114.29$341.04463,400——
2019-03-08$114.57$341.88235,800——
2019-03-07$115.89$345.82307,700——
2019-03-06$117.44$350.44238,000——
2019-03-05$120.40$359.27230,900——
2019-03-04$121.08$361.30445,500——
2019-03-01$122.59$365.81426,900——
2019-02-28$123.29$367.90359,000——
2019-02-27$124.26$370.79666,300——
2019-02-26$119.20$355.69261,800——
2019-02-25$121.62$362.91195,800——
2019-02-22$121.42$362.32137,400——
2019-02-21$120.96$360.94178,800——
2019-02-20$121.19$361.63239,800——
2019-02-19$120.08$358.32152,000——
2019-02-15$120.13$358.47228,100——
2019-02-14$118.12$352.47178,000——
2019-02-13$117.98$352.05140,800——
2019-02-12$117.51$350.65156,600——
2019-02-11$115.77$345.46233,500——
2019-02-08$116.41$347.37218,300——
2019-02-07$115.71$345.28418,600——
2019-02-06$116.16$346.62212,000——
2019-02-05$116.17$346.65332,400——
2019-02-04$114.16$340.65138,700——
2019-02-01$113.00$337.19182,900——
2019-01-31$113.52$338.74186,200——
2019-01-30$113.69$339.25243,600——
2019-01-29$112.76$336.48181,300——
2019-01-28$112.28$335.04235,300——
2019-01-25$112.06$334.39157,000——
2019-01-24$110.47$329.64122,400——
2019-01-23$109.69$327.31237,100——
2019-01-22$108.71$324.39232,600——
2019-01-18$112.01$334.24190,800——
2019-01-17$110.89$330.90356,700——
2019-01-16$108.88$324.90401,500——
2019-01-15$107.99$322.24160,900——
2019-01-14$106.37$317.41295,500——
2019-01-11$107.45$320.63219,000——
2019-01-10$107.46$320.66218,000——
2019-01-09$105.34$314.33175,800——
2019-01-08$104.71$312.45279,800——
2019-01-07$102.52$305.92261,400——
2019-01-04$102.89$307.02356,100——
2019-01-03$99.45$296.76260,900——
2019-01-02$103.02$307.41263,600——