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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$48.60$63.44115,300——
2004-12-30$48.67$63.53137,000——
2004-12-29$48.34$63.10139,800——
2004-12-28$48.82$63.73112,200——
2004-12-27$48.25$62.9896,000——
2004-12-23$48.40$63.18139,700——
2004-12-22$48.30$63.05137,200——
2004-12-21$47.91$62.54242,100——
2004-12-20$47.40$61.87259,700——
2004-12-17$47.35$61.81296,200——
2004-12-16$47.23$61.65553,900——
2004-12-15$47.12$61.51246,100——
2004-12-14$47.17$61.57233,200——
2004-12-13$47.27$61.70129,000——
2004-12-10$46.92$61.25184,600——
2004-12-09$46.43$60.61247,900——
2004-12-08$46.54$60.75258,300——
2004-12-07$46.80$61.09177,200——
2004-12-06$47.53$62.04288,900——
2004-12-03$48.00$62.66144,300——
2004-12-02$48.76$63.65140,200——
2004-12-01$48.85$63.76187,000——
2004-11-30$47.91$62.54298,200——
2004-11-29$48.20$62.92218,800——
2004-11-26$48.20$62.5774,800——
2004-11-24$48.05$62.38136,600——
2004-11-23$48.07$62.40153,300——
2004-11-22$48.11$62.45123,700——
2004-11-19$48.08$62.41178,400——
2004-11-18$48.73$63.26185,700——
2004-11-17$48.60$63.09210,300——
2004-11-16$48.50$62.96184,200——
2004-11-15$48.50$62.96165,700——
2004-11-12$48.75$63.28170,900——
2004-11-11$48.24$62.62132,300——
2004-11-10$47.65$61.86216,200——
2004-11-09$47.60$61.79227,200——
2004-11-08$47.43$61.57186,700——
2004-11-05$47.84$62.10273,900——
2004-11-04$47.80$62.05288,300——
2004-11-03$47.45$61.60284,400——
2004-11-02$47.07$61.10352,000——
2004-11-01$47.62$61.82377,400——
2004-10-29$49.00$63.61303,000——
2004-10-28$47.65$61.86296,900——
2004-10-27$47.00$61.01227,700——
2004-10-26$46.75$60.69103,400——
2004-10-25$46.34$60.16176,400——
2004-10-22$46.14$59.90175,500——
2004-10-21$47.02$61.04126,400——
2004-10-20$46.83$60.7985,100——
2004-10-19$46.93$60.9261,900——
2004-10-18$47.24$61.3283,000——
2004-10-15$47.01$61.0382,500——
2004-10-14$46.20$59.9766,200——
2004-10-13$46.85$60.8279,300——
2004-10-12$47.40$61.5395,900——
2004-10-11$47.24$61.3279,900——
2004-10-08$47.21$61.29183,400——
2004-10-07$47.22$61.30129,400——
2004-10-06$47.40$61.5367,200——
2004-10-05$47.00$61.01131,500——
2004-10-04$47.04$61.06148,700——
2004-10-01$46.74$60.68300,400——
2004-09-30$46.47$60.32186,700——
2004-09-29$46.18$59.95269,500——
2004-09-28$46.15$59.91136,800——
2004-09-27$45.29$58.79112,700——
2004-09-24$45.63$59.23174,300——
2004-09-23$45.98$59.69198,400——
2004-09-22$46.37$60.19309,200——
2004-09-21$46.19$59.96130,900——
2004-09-20$46.00$59.71155,500——
2004-09-17$46.12$59.87143,000——
2004-09-16$46.17$59.94104,300——
2004-09-15$45.97$59.6892,500——
2004-09-14$45.89$59.5786,300——
2004-09-13$45.78$59.43122,500——
2004-09-10$46.00$59.7168,200——
2004-09-09$45.95$59.65104,000——
2004-09-08$45.74$59.38225,000——
2004-09-07$46.18$59.95152,900——
2004-09-03$46.00$59.71128,800——
2004-09-02$45.83$59.49111,900——
2004-09-01$45.61$59.21191,600——
2004-08-31$44.99$58.40216,100——
2004-08-30$45.00$58.42113,300——
2004-08-27$45.00$58.0782,800——
2004-08-26$45.19$58.3295,100——
2004-08-25$45.08$58.18159,600——
2004-08-24$44.55$57.49176,600——
2004-08-23$44.10$56.91140,400——
2004-08-20$44.59$57.54194,800——
2004-08-19$43.85$56.59250,000——
2004-08-18$44.42$57.32231,000——
2004-08-17$43.75$56.46265,800——
2004-08-16$43.68$56.37141,400——
2004-08-13$43.00$55.49106,500——
2004-08-12$43.00$55.49247,100——
2004-08-11$42.90$55.36101,100——
2004-08-10$42.59$54.96107,300——
2004-08-09$41.96$54.15125,500——
2004-08-06$41.87$54.03156,600——
2004-08-05$42.76$55.18152,500——
2004-08-04$43.01$55.50127,700——
2004-08-03$42.58$54.95111,100——
2004-08-02$42.95$55.43156,600——
2004-07-30$43.02$55.52151,300——
2004-07-29$43.08$55.59185,300——
2004-07-28$43.08$55.59147,600——
2004-07-27$43.15$55.68119,700——
2004-07-26$43.00$55.49148,400——
2004-07-23$43.20$55.75113,400——
2004-07-22$43.60$56.27156,100——
2004-07-21$44.20$57.04105,300——
2004-07-20$44.45$57.3689,800——
2004-07-19$44.15$56.98107,800——
2004-07-16$43.93$56.6970,300——
2004-07-15$44.08$56.8965,400——
2004-07-14$44.15$56.98156,200——
2004-07-13$44.29$57.16204,000——
2004-07-12$44.16$56.9968,700——
2004-07-09$43.78$56.5058,500——
2004-07-08$44.02$56.8182,100——
2004-07-07$44.45$57.36150,000——
2004-07-06$43.83$56.56101,500——
2004-07-02$43.98$56.76122,200——
2004-07-01$43.85$56.59317,200——
2004-06-30$44.75$57.75323,700——
2004-06-29$44.91$57.96159,500——
2004-06-28$44.81$57.83234,900——
2004-06-25$44.21$57.05183,800——
2004-06-24$44.37$57.26184,700——
2004-06-23$44.15$56.98173,300——
2004-06-22$43.91$56.67326,500——
2004-06-21$42.92$55.39233,900——
2004-06-18$42.37$54.68248,500——
2004-06-17$42.95$55.4373,000——
2004-06-16$42.80$55.23126,600——
2004-06-15$43.00$55.49116,100——
2004-06-14$42.53$54.88109,300——
2004-06-10$42.98$55.4794,200——
2004-06-09$42.92$55.39119,300——
2004-06-08$43.55$56.20200,400——
2004-06-07$43.52$56.16199,200——
2004-06-04$43.92$56.6888,700——
2004-06-03$43.57$56.23123,600——
2004-06-02$44.02$56.81102,300——
2004-06-01$44.03$56.82156,400——
2004-05-28$43.82$56.55102,300——
2004-05-27$43.60$56.27184,000——
2004-05-26$44.11$56.58178,000——
2004-05-25$42.95$55.09174,400——
2004-05-24$42.85$54.9777,500——
2004-05-21$42.76$54.8588,600——
2004-05-20$42.51$54.53134,500——
2004-05-19$41.86$53.70128,400——
2004-05-18$41.92$53.77100,200——
2004-05-17$41.67$53.45108,200——
2004-05-14$41.97$53.84135,300——
2004-05-13$41.95$53.81126,300——
2004-05-12$41.90$53.75121,700——
2004-05-11$41.73$53.53170,400——
2004-05-10$41.30$52.98326,500——
2004-05-07$41.98$53.85155,400——
2004-05-06$42.83$54.94198,100——
2004-05-05$43.64$55.98163,900——
2004-05-04$43.42$55.70198,100——
2004-05-03$43.82$56.21329,100——
2004-04-30$43.30$55.54442,800——
2004-04-29$42.80$54.90237,300——
2004-04-28$42.95$55.09282,400——
2004-04-27$43.05$55.22222,100——
2004-04-26$42.51$54.5399,700——
2004-04-23$42.30$54.26213,400——
2004-04-22$42.91$55.04105,800——
2004-04-21$42.06$53.95246,900——
2004-04-20$42.25$54.20393,500——
2004-04-19$42.58$54.62134,900——
2004-04-16$43.00$55.16179,800——
2004-04-15$42.67$54.73407,800——
2004-04-14$41.17$52.81245,900——
2004-04-13$41.35$53.04283,900——
2004-04-12$42.28$54.2390,500——
2004-04-08$42.27$54.22131,800——
2004-04-07$42.23$54.17140,300——
2004-04-06$42.54$54.57164,800——
2004-04-05$42.58$54.62152,900——
2004-04-02$42.69$54.76174,800——
2004-04-01$43.20$55.41172,300——
2004-03-31$42.76$54.8596,600——
2004-03-30$42.63$54.68130,100——
2004-03-29$42.33$54.30138,200——
2004-03-26$41.98$53.85253,000——
2004-03-25$41.32$53.00357,400——
2004-03-24$40.75$52.27158,500——
2004-03-23$41.33$53.02143,400——
2004-03-22$41.33$53.02216,200——
2004-03-19$41.76$53.57216,100——
2004-03-18$41.94$53.80120,500——
2004-03-17$42.03$53.91333,900——
2004-03-16$41.67$53.45189,900——
2004-03-15$41.29$52.96194,000——
2004-03-12$41.53$53.27247,100——
2004-03-11$40.95$52.53210,100——
2004-03-10$41.62$53.39244,400——
2004-03-09$42.55$54.58131,800——
2004-03-08$43.01$55.1778,500——
2004-03-05$43.25$55.48147,800——
2004-03-04$42.91$55.04177,500——
2004-03-03$42.82$54.93435,200——
2004-03-02$42.78$54.88304,400——
2004-03-01$42.85$54.97275,200——
2004-02-27$42.42$54.41297,200——
2004-02-26$41.50$53.23206,800——
2004-02-25$41.00$52.28226,700——
2004-02-24$40.58$51.75298,400——
2004-02-23$40.80$52.0394,600——
2004-02-20$41.51$52.93188,900——
2004-02-19$41.60$53.05173,200——
2004-02-18$41.38$52.77174,100——
2004-02-17$40.94$52.21128,000——
2004-02-13$40.92$52.18210,400——
2004-02-12$40.60$51.77132,000——
2004-02-11$41.04$52.34162,100——
2004-02-10$40.52$51.67236,000——
2004-02-09$40.70$51.90268,700——
2004-02-06$40.44$51.57186,900——
2004-02-05$40.72$51.9393,200——
2004-02-04$40.75$51.9780,000——
2004-02-03$41.50$52.92141,400——
2004-02-02$41.38$52.77246,900——
2004-01-30$40.43$51.56156,700——
2004-01-29$40.50$51.6575,300——
2004-01-28$40.57$51.7485,400——
2004-01-27$41.50$52.9278,700——
2004-01-26$41.63$53.09233,300——
2004-01-23$40.64$51.83211,500——
2004-01-22$40.46$51.60110,900——
2004-01-21$40.70$51.90153,200——
2004-01-20$41.06$52.36286,400——
2004-01-16$40.45$51.58204,200——
2004-01-15$40.39$51.51237,900——
2004-01-14$39.44$50.30108,700——
2004-01-13$39.40$50.24379,800——
2004-01-12$39.31$50.13213,300——
2004-01-09$38.90$49.61218,000——
2004-01-08$39.48$50.35112,200——
2004-01-07$39.60$50.50245,000——
2004-01-06$39.94$50.93174,200——
2004-01-05$40.46$51.60113,900——
2004-01-02$40.49$51.63159,100——