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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$116.35$351.53184,200——
2020-12-30$116.26$351.2694,600——
2020-12-29$114.11$344.77132,400——
2020-12-28$115.07$347.67178,200——
2020-12-24$113.29$342.2969,200——
2020-12-23$113.21$342.05126,600——
2020-12-22$110.43$333.65187,000——
2020-12-21$109.99$332.32366,500——
2020-12-18$112.75$340.66522,600——
2020-12-17$113.04$341.53228,100——
2020-12-16$114.11$344.77214,400——
2020-12-15$115.92$350.23210,100——
2020-12-14$113.16$341.90255,500——
2020-12-11$115.84$349.99304,900——
2020-12-10$117.88$356.16269,200——
2020-12-09$119.09$359.81176,100——
2020-12-08$118.97$359.45201,900——
2020-12-07$118.50$358.03183,200——
2020-12-04$121.35$366.64176,100——
2020-12-03$118.50$358.03171,600——
2020-12-02$117.89$356.19286,700——
2020-12-01$116.19$351.05271,100——
2020-11-30$115.26$348.24403,700——
2020-11-27$120.45$363.92120,000——
2020-11-25$120.51$364.10598,900——
2020-11-24$122.01$368.63244,700——
2020-11-23$116.10$350.26203,600——
2020-11-20$111.65$336.84482,100——
2020-11-19$116.36$351.05396,700——
2020-11-18$115.64$348.88393,400——
2020-11-17$114.75$346.19337,300——
2020-11-16$113.23$341.61359,700——
2020-11-13$107.23$323.50151,600——
2020-11-12$103.07$310.95332,100——
2020-11-11$104.50$315.27278,600——
2020-11-10$108.17$326.34364,700——
2020-11-09$104.83$316.26456,900——
2020-11-06$95.84$289.14280,600——
2020-11-05$96.14$290.05333,700——
2020-11-04$93.04$280.69337,000——
2020-11-03$92.30$278.46321,000——
2020-11-02$89.83$271.01362,500——
2020-10-30$84.36$254.51463,100——
2020-10-29$84.17$253.93384,600——
2020-10-28$83.76$252.70261,500——
2020-10-27$87.61$264.31217,600——
2020-10-26$91.07$274.75226,800——
2020-10-23$94.29$284.47136,900——
2020-10-22$93.86$283.17221,500——
2020-10-21$92.77$279.88297,300——
2020-10-20$94.38$284.74223,100——
2020-10-19$93.74$282.81209,800——
2020-10-16$96.89$292.31149,700——
2020-10-15$96.31$290.56145,000——
2020-10-14$95.58$288.36153,700——
2020-10-13$95.25$287.36238,100——
2020-10-12$98.54$297.29258,000——
2020-10-09$97.83$295.15207,100——
2020-10-08$97.91$295.39191,500——
2020-10-07$95.47$288.03231,300——
2020-10-06$94.32$284.56230,300——
2020-10-05$94.84$286.12277,700——
2020-10-02$95.48$288.06193,500——
2020-10-01$93.93$283.38204,700——
2020-09-30$93.26$281.36210,300——
2020-09-29$94.11$283.41141,000——
2020-09-28$95.20$286.69162,200——
2020-09-25$93.32$281.03220,500——
2020-09-24$93.06$280.25213,900——
2020-09-23$93.02$280.13348,700——
2020-09-22$97.80$294.52319,000——
2020-09-21$96.30$290.00472,300——
2020-09-18$98.70$297.23675,100——
2020-09-17$98.97$298.05532,100——
2020-09-16$95.70$288.20726,100——
2020-09-15$93.47$281.48271,800——
2020-09-14$95.49$287.57371,500——
2020-09-11$94.49$284.55466,600——
2020-09-10$93.31$281.00245,500——
2020-09-09$96.87$291.72254,000——
2020-09-08$96.53$290.70283,500——
2020-09-04$99.79$300.51140,800——
2020-09-03$99.93$300.94205,000——
2020-09-02$104.53$314.79326,900——
2020-09-01$102.37$308.28332,700——
2020-08-31$102.32$308.13252,300——
2020-08-28$103.16$310.66120,900——
2020-08-27$102.94$310.00210,600——
2020-08-26$102.10$307.47195,200——
2020-08-25$102.59$308.95201,700——
2020-08-24$103.32$311.14253,400——
2020-08-21$100.65$303.10185,800——
2020-08-20$101.80$306.57235,500——
2020-08-19$102.46$308.56263,000——
2020-08-18$103.14$310.60386,100——
2020-08-17$106.19$319.79170,800——
2020-08-14$108.16$325.72213,600——
2020-08-13$106.91$321.96225,100——
2020-08-12$107.85$324.79316,500——
2020-08-11$108.62$327.11517,800——
2020-08-10$106.88$321.87380,500——
2020-08-07$103.03$310.27378,500——
2020-08-06$99.69$300.21414,600——
2020-08-05$99.40$299.34482,600——
2020-08-04$97.01$292.14605,400——
2020-08-03$91.66$276.03453,600——
2020-07-31$89.12$268.38281,500——
2020-07-30$89.99$271.00210,300——
2020-07-29$91.13$274.44154,400——
2020-07-28$90.03$271.12296,700——
2020-07-27$90.00$271.03267,500——
2020-07-24$91.22$274.71257,000——
2020-07-23$91.94$276.87158,700——
2020-07-22$91.39$275.22187,400——
2020-07-21$91.05$274.19149,400——
2020-07-20$89.33$269.01277,000——
2020-07-17$92.12$277.42198,200——
2020-07-16$91.86$276.63325,000——
2020-07-15$90.51$272.57549,700——
2020-07-14$85.17$256.49361,700——
2020-07-13$84.69$255.04274,200——
2020-07-10$85.65$257.93212,100——
2020-07-09$83.91$252.69421,800——
2020-07-08$87.12$262.36348,300——
2020-07-07$86.32$259.95516,500——
2020-07-06$88.86$267.60267,300——
2020-07-02$87.92$264.77190,400——
2020-07-01$87.15$262.45218,100——
2020-06-30$89.28$268.86364,700——
2020-06-29$89.95$270.88320,800——
2020-06-26$84.37$254.08773,400——
2020-06-25$84.35$254.02624,100——
2020-06-24$82.98$249.89358,700——
2020-06-23$88.96$267.90388,800——
2020-06-22$89.63$269.92336,500——
2020-06-19$88.81$267.45642,500——
2020-06-18$91.93$276.84286,700——
2020-06-17$93.79$281.93346,500——
2020-06-16$97.05$291.73265,600——
2020-06-15$95.89$288.25223,000——
2020-06-12$96.42$289.84449,400——
2020-06-11$92.44$277.88308,000——
2020-06-10$102.00$306.61395,900——
2020-06-09$109.99$330.63312,800——
2020-06-08$115.94$348.52470,500——
2020-06-05$111.89$336.34337,800——
2020-06-04$106.33$319.63221,100——
2020-06-03$105.76$317.92251,400——
2020-06-02$100.78$302.95187,500——
2020-06-01$100.79$302.98265,400——
2020-05-29$100.30$301.50347,300——
2020-05-28$102.04$306.73261,100——
2020-05-27$105.29$316.50252,000——
2020-05-26$98.16$295.07222,400——
2020-05-22$92.57$278.27105,300——
2020-05-21$93.30$280.46340,300——
2020-05-20$91.96$276.43321,200——
2020-05-19$92.14$276.97205,600——
2020-05-18$94.58$284.31262,500——
2020-05-15$85.98$258.46580,600——
2020-05-14$85.81$257.95240,700——
2020-05-13$86.10$258.82292,700——
2020-05-12$89.26$268.32260,700——
2020-05-11$94.93$285.36381,100——
2020-05-08$98.09$294.86361,200——
2020-05-07$91.12$273.91414,800——
2020-05-06$94.77$284.88174,900——
2020-05-05$97.27$292.39205,700——
2020-05-04$96.65$290.53195,400——
2020-05-01$99.11$297.93280,200——
2020-04-30$103.65$311.57481,100——
2020-04-29$106.20$319.24247,300——
2020-04-28$101.63$305.50278,700——
2020-04-27$98.27$295.40167,800——
2020-04-24$94.48$284.01167,300——
2020-04-23$93.21$280.19122,000——
2020-04-22$93.06$279.74127,600——
2020-04-21$91.02$273.61124,800——
2020-04-20$95.04$285.69238,700——
2020-04-17$97.50$293.09135,100——
2020-04-16$90.84$273.07202,000——
2020-04-15$94.33$283.56199,600——
2020-04-14$97.39$292.76373,400——
2020-04-13$97.41$292.82173,200——
2020-04-09$101.03$303.70314,000——
2020-04-08$97.71$293.72214,000——
2020-04-07$94.06$282.75300,200——
2020-04-06$91.49$275.02438,800——
2020-04-03$83.66$251.48293,800——
2020-04-02$86.53$260.11395,400——
2020-04-01$86.64$260.44241,200——
2020-03-31$92.41$277.79735,600——
2020-03-30$91.43$274.84380,900——
2020-03-27$93.73$281.75410,900——
2020-03-26$98.39$295.76355,000——
2020-03-25$88.49$266.00297,400——
2020-03-24$84.44$253.32322,900——
2020-03-23$76.52$229.56333,600——
2020-03-20$78.00$234.00618,100——
2020-03-19$82.57$247.71659,100——
2020-03-18$80.82$242.46636,300——
2020-03-17$84.44$253.32571,900——
2020-03-16$83.06$249.18464,600——
2020-03-13$96.42$289.26655,700——
2020-03-12$85.47$256.41592,000——
2020-03-11$104.11$312.33363,400——
2020-03-10$111.63$334.89475,800——
2020-03-09$109.08$327.24324,900——
2020-03-06$121.72$365.16305,000——
2020-03-05$123.23$369.68460,800——
2020-03-04$128.87$386.60517,400——
2020-03-03$124.87$374.60439,200——
2020-03-02$126.31$378.92354,800——
2020-02-28$119.94$359.81404,200——
2020-02-27$123.06$369.17385,000——
2020-02-26$130.60$391.79263,900——
2020-02-25$133.51$400.52234,900——
2020-02-24$140.44$421.31215,800——
2020-02-21$144.70$434.09584,600——
2020-02-20$144.79$434.36149,900——
2020-02-19$146.46$439.37185,500——
2020-02-18$146.05$438.14242,400——
2020-02-14$146.54$439.61101,800——
2020-02-13$148.10$444.29281,300——
2020-02-12$148.74$446.21117,600——
2020-02-11$148.21$444.62141,900——
2020-02-10$147.40$442.19130,900——
2020-02-07$147.32$441.9584,500——
2020-02-06$148.27$444.80237,200——
2020-02-05$149.25$447.74184,800——
2020-02-04$147.61$442.82178,500——
2020-02-03$145.35$436.04197,500——
2020-01-31$145.43$436.28181,300——
2020-01-30$148.64$445.91132,300——
2020-01-29$148.64$445.91152,100——
2020-01-28$148.63$445.88176,600——
2020-01-27$146.84$440.51308,900——
2020-01-24$147.49$442.46175,500——
2020-01-23$147.95$443.84154,600——
2020-01-22$147.43$442.28161,900——
2020-01-21$147.92$443.75152,700——
2020-01-17$148.67$446.00168,200——
2020-01-16$149.08$447.23183,500——
2020-01-15$147.41$442.22179,700——
2020-01-14$145.03$435.08114,100——
2020-01-13$145.44$436.31136,600——
2020-01-10$143.73$431.18114,700——
2020-01-09$146.06$438.17209,400——
2020-01-08$145.01$435.02143,600——
2020-01-07$145.25$435.74230,100——
2020-01-06$143.54$430.61260,400——
2020-01-03$143.42$430.25125,300——
2020-01-02$143.11$429.32170,700——