NYSE:CFR | Historical Stock Price | CULLEN/FROST BANKERS, INC.

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

$1.40$4.39$13.79$43.34$136.24$428.281980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.84$1.84287,200——
1987-12-30$1.84$1.84269,200——
1987-12-29$1.81$1.81292,000——
1987-12-28$1.72$1.72186,800——
1987-12-24$1.69$1.6930,400——
1987-12-23$1.69$1.69608,400——
1987-12-22$1.63$1.62391,200——
1987-12-21$1.59$1.59477,600——
1987-12-18$1.59$1.5950,000——
1987-12-17$1.63$1.62338,400——
1987-12-16$1.59$1.59174,800——
1987-12-15$1.59$1.5992,000——
1987-12-14$1.63$1.62203,600——
1987-12-11$1.56$1.56142,000——
1987-12-10$1.66$1.6635,200——
1987-12-09$1.72$1.72109,200——
1987-12-08$1.72$1.7278,800——
1987-12-07$1.81$1.8129,200——
1987-12-04$1.84$1.8482,800——
1987-12-03$2.00$2.0080,400——
1987-12-02$2.09$2.0910,800——
1987-12-01$2.16$2.168,400——
1987-11-30$2.13$2.12134,000——
1987-11-27$2.13$2.1281,200——
1987-11-25$2.16$2.1656,800——
1987-11-24$2.06$2.06191,600——
1987-11-23$2.09$2.09111,600——
1987-11-20$2.22$2.22136,800——
1987-11-19$2.19$2.19125,200——
1987-11-18$2.22$2.22305,600——
1987-11-17$2.09$2.09245,200——
1987-11-16$2.06$2.0613,600——
1987-11-13$2.00$2.00191,200——
1987-11-12$1.88$1.87236,000——
1987-11-11$2.19$2.1972,800——
1987-11-10$2.06$2.06170,000——
1987-11-09$2.25$2.2563,200——
1987-11-06$2.31$2.3142,800——
1987-11-05$2.38$2.3745,200——
1987-11-04$2.25$2.2514,000——
1987-11-03$2.25$2.25109,600——
1987-11-02$2.50$2.5024,400——
1987-10-30$2.44$2.4471,600——
1987-10-29$2.41$2.4122,000——
1987-10-28$2.31$2.3139,600——
1987-10-27$2.38$2.3764,800——
1987-10-26$2.13$2.1299,600——
1987-10-23$2.63$2.6226,000——
1987-10-22$2.88$2.8766,400——
1987-10-21$2.91$2.91109,600——
1987-10-20$2.91$2.9132,000——
1987-10-19$3.00$3.0092,800——
1987-10-16$3.13$3.12118,000——
1987-10-15$3.16$3.1647,600——
1987-10-14$3.28$3.2812,000——
1987-10-13$3.34$3.34260,000——
1987-10-12$3.09$3.090——
1987-10-09$3.09$3.0918,800——
1987-10-08$3.09$3.0918,400——
1987-10-07$3.16$3.16102,000——
1987-10-06$3.19$3.1920,000——
1987-10-05$3.16$3.16400——
1987-10-02$3.16$3.169,600——
1987-10-01$3.22$3.2210,400——
1987-09-30$3.25$3.2526,400——
1987-09-29$3.22$3.2221,200——
1987-09-28$3.22$3.224,800——
1987-09-25$3.28$3.286,400——
1987-09-24$3.25$3.2576,400——
1987-09-23$3.25$3.2514,000——
1987-09-22$3.19$3.1933,200——
1987-09-21$3.16$3.1642,800——
1987-09-18$3.22$3.2242,400——
1987-09-17$3.28$3.2813,600——
1987-09-16$3.34$3.3415,200——
1987-09-15$3.38$3.3748,400——
1987-09-14$3.34$3.3422,800——
1987-09-11$3.38$3.3764,400——
1987-09-10$3.31$3.31128,000——
1987-09-09$3.34$3.3412,400——
1987-09-08$3.25$3.25233,600——
1987-09-04$3.28$3.28110,800——
1987-09-03$3.28$3.288,800——
1987-09-02$3.28$3.28172,000——
1987-09-01$3.31$3.3120,000——
1987-08-31$3.25$3.2513,200——
1987-08-28$3.34$3.3418,000——
1987-08-27$3.25$3.2515,200——
1987-08-26$3.31$3.31110,000——
1987-08-25$3.34$3.3426,800——
1987-08-24$3.31$3.317,600——
1987-08-21$3.22$3.227,200——
1987-08-20$3.25$3.2518,400——
1987-08-19$3.25$3.2533,600——
1987-08-18$3.22$3.2266,800——
1987-08-17$3.31$3.3112,000——
1987-08-14$3.28$3.287,200——
1987-08-13$3.25$3.2515,200——
1987-08-12$3.34$3.3417,200——
1987-08-11$3.38$3.3722,400——
1987-08-10$3.47$3.4729,200——
1987-08-07$3.53$3.5384,400——
1987-08-06$3.56$3.5610,400——
1987-08-05$3.56$3.5623,600——
1987-08-04$3.50$3.5067,600——
1987-08-03$3.56$3.5631,200——
1987-07-31$3.59$3.5995,200——
1987-07-30$3.09$3.09319,200——
1987-07-29$2.94$2.9486,800——
1987-07-28$2.94$2.9418,800——
1987-07-27$2.88$2.871,600——
1987-07-24$2.94$2.9431,600——
1987-07-23$2.91$2.9187,200——
1987-07-22$2.88$2.876,800——
1987-07-21$2.94$2.9459,200——
1987-07-20$2.91$2.91182,800——
1987-07-17$2.91$2.91113,200——
1987-07-16$2.94$2.944,000——
1987-07-15$2.88$2.878,000——
1987-07-14$2.84$2.8457,600——
1987-07-13$3.03$3.031,200——
1987-07-10$2.94$2.9412,000——
1987-07-09$2.94$2.9416,800——
1987-07-08$3.00$3.0044,000——
1987-07-07$2.81$2.81223,600——
1987-07-06$2.81$2.814,800——
1987-07-02$2.75$2.7529,200——
1987-07-01$2.81$2.8118,800——
1987-06-30$2.88$2.8757,600——
1987-06-29$2.75$2.7569,200——
1987-06-26$2.84$2.8434,000——
1987-06-25$3.00$3.0040,800——
1987-06-24$3.16$3.162,000——
1987-06-23$3.13$3.12138,400——
1987-06-22$3.13$3.122,400——
1987-06-19$3.13$3.126,800——
1987-06-18$3.16$3.1681,600——
1987-06-17$3.19$3.1947,600——
1987-06-16$3.09$3.0917,200——
1987-06-15$3.03$3.033,200——
1987-06-12$3.06$3.0630,800——
1987-06-11$3.06$3.067,600——
1987-06-10$3.00$3.00220,000——
1987-06-09$3.00$3.004,000——
1987-06-08$3.03$3.03158,800——
1987-06-05$2.91$2.9125,200——
1987-06-04$2.84$2.8494,400——
1987-06-03$2.81$2.81198,400——
1987-06-02$2.75$2.7582,400——
1987-06-01$2.78$2.78107,600——
1987-05-29$2.81$2.819,600——
1987-05-28$2.81$2.8130,000——
1987-05-27$2.88$2.8734,400——
1987-05-26$2.88$2.8712,000——
1987-05-22$2.94$2.940——
1987-05-21$2.94$2.941,600——
1987-05-20$2.94$2.9424,000——
1987-05-19$3.03$3.0341,200——
1987-05-18$3.06$3.0675,600——
1987-05-15$3.03$3.0316,800——
1987-05-14$3.03$3.03103,600——
1987-05-13$2.69$2.690——
1987-05-12$2.69$2.6923,600——
1987-05-11$2.75$2.7522,800——
1987-05-08$2.69$2.69108,000——
1987-05-07$2.69$2.6979,200——
1987-05-06$2.63$2.62443,200——
1987-05-05$2.59$2.597,600——
1987-05-04$2.59$2.59135,200——
1987-05-01$2.63$2.627,600——
1987-04-30$2.56$2.5622,000——
1987-04-29$2.63$2.6280,400——
1987-04-28$2.59$2.5980,400——
1987-04-27$2.69$2.6991,600——
1987-04-24$2.75$2.7515,200——
1987-04-23$2.75$2.75130,800——
1987-04-22$2.84$2.8466,000——
1987-04-21$3.03$3.03170,000——
1987-04-20$3.13$3.1212,000——
1987-04-16$3.22$3.2222,800——
1987-04-15$3.19$3.1926,000——
1987-04-14$3.22$3.2230,400——
1987-04-13$3.22$3.228,000——
1987-04-10$3.22$3.2223,600——
1987-04-09$3.28$3.285,600——
1987-04-08$3.22$3.2216,400——
1987-04-07$3.28$3.28110,400——
1987-04-06$3.22$3.2213,200——
1987-04-03$3.28$3.2840,000——
1987-04-02$3.22$3.2210,400——
1987-04-01$3.22$3.2225,200——
1987-03-31$3.31$3.3119,200——
1987-03-30$3.34$3.3435,200——
1987-03-27$3.34$3.3429,600——
1987-03-26$3.31$3.3138,400——
1987-03-25$3.28$3.2822,000——
1987-03-24$3.38$3.3787,600——
1987-03-23$3.38$3.3728,400——
1987-03-20$3.41$3.4157,200——
1987-03-19$3.41$3.4118,000——
1987-03-18$3.38$3.3746,800——
1987-03-17$3.31$3.3162,000——
1987-03-16$3.25$3.2544,400——
1987-03-13$3.25$3.254,400——
1987-03-12$3.19$3.19144,400——
1987-03-11$3.16$3.1648,400——
1987-03-10$3.00$3.004,000——
1987-03-09$2.94$2.9427,200——
1987-03-06$3.03$3.0312,800——
1987-03-05$2.94$2.9470,000——
1987-03-04$2.91$2.9157,600——
1987-03-03$2.81$2.81800,000——
1987-03-02$2.91$2.91370,800——
1987-02-27$3.00$3.001,228,400——
1987-02-26$3.19$3.19206,800——
1987-02-25$3.19$3.19138,000——
1987-02-24$3.34$3.3424,000——
1987-02-23$3.34$3.3423,200——
1987-02-20$3.38$3.376,800——
1987-02-19$3.38$3.374,000——
1987-02-18$3.41$3.4186,800——
1987-02-17$3.41$3.4124,800——
1987-02-13$3.34$3.34400——
1987-02-12$3.31$3.3163,600——
1987-02-11$3.28$3.2813,600——
1987-02-10$3.22$3.227,600——
1987-02-09$3.22$3.221,600——
1987-02-06$3.31$3.3141,600——
1987-02-05$3.22$3.2261,600——
1987-02-04$3.34$3.3422,800——
1987-02-03$3.38$3.3738,000——
1987-02-02$3.44$3.4450,400——
1987-01-30$3.41$3.418,000——
1987-01-29$3.47$3.473,600——
1987-01-28$3.50$3.5030,800——
1987-01-27$3.44$3.4412,000——
1987-01-26$3.59$3.598,000——
1987-01-23$3.63$3.6284,400——
1987-01-22$3.69$3.6916,800——
1987-01-21$3.69$3.69127,200——
1987-01-20$3.66$3.6635,200——
1987-01-19$3.72$3.721,600——
1987-01-16$3.66$3.6616,000——
1987-01-15$3.69$3.6920,400——
1987-01-14$3.66$3.6651,200——
1987-01-13$3.69$3.6988,000——
1987-01-12$3.75$3.7560,400——
1987-01-09$3.44$3.4429,600——
1987-01-08$3.44$3.4427,600——
1987-01-07$3.38$3.3726,800——
1987-01-06$3.31$3.3177,200——
1987-01-05$3.25$3.2526,000——
1987-01-02$3.25$3.259,600——