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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$61.12$95.28235,700——
2010-12-30$61.77$96.29170,300——
2010-12-29$61.87$96.45278,900——
2010-12-28$61.77$96.29307,500——
2010-12-27$61.68$96.15313,300——
2010-12-23$61.40$95.72318,400——
2010-12-22$62.01$96.67282,900——
2010-12-21$61.11$95.26434,700——
2010-12-20$60.20$93.84280,900——
2010-12-17$59.95$93.45579,900——
2010-12-16$59.30$92.44406,400——
2010-12-15$58.93$91.86585,200——
2010-12-14$59.31$92.46473,900——
2010-12-13$59.39$92.58434,500——
2010-12-10$59.28$92.41619,200——
2010-12-09$58.51$91.21526,700——
2010-12-08$57.72$89.98493,200——
2010-12-07$56.58$88.20404,900——
2010-12-06$56.37$87.87269,000——
2010-12-03$56.35$87.84334,400——
2010-12-02$55.82$87.02470,100——
2010-12-01$54.63$85.16386,700——
2010-11-30$53.54$83.46448,400——
2010-11-29$54.13$84.38337,700——
2010-11-26$54.05$83.56114,900——
2010-11-24$54.64$84.47256,500——
2010-11-23$54.20$83.79296,000——
2010-11-22$54.48$84.22269,700——
2010-11-19$54.61$84.42191,400——
2010-11-18$54.66$84.50267,600——
2010-11-17$54.18$83.76270,400——
2010-11-16$54.28$83.91360,500——
2010-11-15$54.99$85.01220,400——
2010-11-12$54.57$84.36307,400——
2010-11-11$55.27$85.44319,300——
2010-11-10$55.31$85.50340,000——
2010-11-09$54.72$84.59256,300——
2010-11-08$55.33$85.53385,400——
2010-11-05$55.75$86.18575,900——
2010-11-04$54.91$84.89429,300——
2010-11-03$53.47$82.66378,500——
2010-11-02$52.96$81.87490,400——
2010-11-01$52.01$80.40521,800——
2010-10-29$52.44$81.07422,100——
2010-10-28$52.83$81.67403,000——
2010-10-27$53.44$82.61709,200——
2010-10-26$52.46$81.10569,400——
2010-10-25$52.09$80.53562,700——
2010-10-22$52.82$81.65251,500——
2010-10-21$52.78$81.59391,900——
2010-10-20$52.81$81.64502,900——
2010-10-19$53.33$82.44414,000——
2010-10-18$53.86$83.26224,500——
2010-10-15$53.14$82.15434,800——
2010-10-14$53.39$82.54478,900——
2010-10-13$54.02$83.51500,000——
2010-10-12$53.54$82.77317,300——
2010-10-11$53.51$82.72146,500——
2010-10-08$53.58$82.83243,400——
2010-10-07$53.63$82.91294,700——
2010-10-06$53.72$83.05269,900——
2010-10-05$53.78$83.14551,100——
2010-10-04$52.88$81.75541,600——
2010-10-01$53.80$83.17348,900——
2010-09-30$53.87$83.28376,400——
2010-09-29$53.51$82.72371,000——
2010-09-28$53.54$82.77304,200——
2010-09-27$53.12$82.12251,400——
2010-09-24$53.69$83.00199,300——
2010-09-23$52.47$81.11318,800——
2010-09-22$53.24$82.30237,500——
2010-09-21$53.87$83.28325,800——
2010-09-20$54.45$84.17220,600——
2010-09-17$53.39$82.54296,200——
2010-09-16$53.40$82.55190,200——
2010-09-15$53.50$82.71311,700——
2010-09-14$53.45$82.63371,400——
2010-09-13$54.19$83.77384,300——
2010-09-10$53.40$82.55215,400——
2010-09-09$53.11$82.10282,100——
2010-09-08$52.82$81.65227,700——
2010-09-07$52.49$81.14255,200——
2010-09-03$53.23$82.29286,800——
2010-09-02$52.63$81.36822,800——
2010-09-01$52.48$81.13551,500——
2010-08-31$51.25$79.23413,500——
2010-08-30$50.83$78.58342,100——
2010-08-27$52.11$79.86412,700——
2010-08-26$51.42$78.80185,100——
2010-08-25$51.68$79.20336,400——
2010-08-24$51.56$79.02383,300——
2010-08-23$51.81$79.40278,200——
2010-08-20$52.04$79.75346,000——
2010-08-19$52.63$80.66409,700——
2010-08-18$53.55$82.07559,300——
2010-08-17$53.26$81.62278,500——
2010-08-16$52.64$80.67236,800——
2010-08-13$52.26$80.09352,800——
2010-08-12$52.95$81.15397,100——
2010-08-11$53.18$81.50360,000——
2010-08-10$54.63$83.72306,300——
2010-08-09$54.84$84.05273,300——
2010-08-06$54.29$83.20421,600——
2010-08-05$55.37$84.86206,600——
2010-08-04$55.81$85.53231,800——
2010-08-03$55.71$85.38460,500——
2010-08-02$55.93$85.72437,700——
2010-07-30$55.21$84.61532,200——
2010-07-29$55.61$85.23636,500——
2010-07-28$54.10$82.91571,600——
2010-07-27$53.51$82.01360,400——
2010-07-26$53.15$81.46293,800——
2010-07-23$52.35$80.23394,600——
2010-07-22$51.84$79.45472,000——
2010-07-21$50.61$77.56685,600——
2010-07-20$51.78$79.36391,200——
2010-07-19$51.28$78.59406,100——
2010-07-16$51.53$78.97370,500——
2010-07-15$53.23$81.58312,900——
2010-07-14$53.51$82.01552,600——
2010-07-13$54.32$83.25326,400——
2010-07-12$52.84$80.98249,100——
2010-07-09$53.19$81.52181,000——
2010-07-08$52.87$81.03358,000——
2010-07-07$52.92$81.10564,000——
2010-07-06$51.15$78.39587,100——
2010-07-02$50.68$77.67384,100——
2010-07-01$50.93$78.05732,600——
2010-06-30$51.40$78.77615,300——
2010-06-29$52.08$79.82522,300——
2010-06-28$53.46$81.93353,600——
2010-06-25$53.07$81.33604,800——
2010-06-24$52.51$80.47442,300——
2010-06-23$53.14$81.44464,500——
2010-06-22$53.46$81.93272,600——
2010-06-21$54.16$83.00288,400——
2010-06-18$54.34$83.28334,200——
2010-06-17$54.38$83.34327,800——
2010-06-16$54.37$83.32271,500——
2010-06-15$54.29$83.20304,100——
2010-06-14$53.08$81.35302,700——
2010-06-11$53.41$81.85246,300——
2010-06-10$53.22$81.56379,900——
2010-06-09$52.05$79.77384,500——
2010-06-08$52.88$81.04497,700——
2010-06-07$52.03$79.74404,800——
2010-06-04$52.42$80.34379,600——
2010-06-03$54.40$83.37233,700——
2010-06-02$54.73$83.88306,900——
2010-06-01$53.56$82.08503,700——
2010-05-28$54.88$84.11352,600——
2010-05-27$55.67$85.32327,700——
2010-05-26$54.63$83.03357,900——
2010-05-25$54.53$82.88396,900——
2010-05-24$54.27$82.49247,900——
2010-05-21$55.21$83.92634,100——
2010-05-20$54.32$82.56484,700——
2010-05-19$56.44$85.78462,800——
2010-05-18$56.36$85.66724,700——
2010-05-17$57.94$88.06352,200——
2010-05-14$57.47$87.35288,600——
2010-05-13$58.74$89.28242,500——
2010-05-12$59.52$90.47313,800——
2010-05-11$59.27$90.09398,700——
2010-05-10$58.55$88.99439,100——
2010-05-07$56.52$85.91498,300——
2010-05-06$56.93$86.53546,800——
2010-05-05$58.86$89.46292,700——
2010-05-04$59.22$90.01453,300——
2010-05-03$59.69$90.72313,200——
2010-04-30$59.36$90.22550,400——
2010-04-29$59.62$90.62400,200——
2010-04-28$57.94$88.06342,700——
2010-04-27$57.80$87.85404,000——
2010-04-26$58.52$88.95393,500——
2010-04-23$59.44$90.34326,700——
2010-04-22$59.36$90.22315,600——
2010-04-21$58.61$89.08357,600——
2010-04-20$57.79$87.84170,100——
2010-04-19$56.80$86.33402,000——
2010-04-16$56.38$85.69432,100——
2010-04-15$57.25$87.02237,000——
2010-04-14$57.91$88.02263,000——
2010-04-13$56.95$86.56183,500——
2010-04-12$57.01$86.65164,500——
2010-04-09$57.00$86.64206,600——
2010-04-08$56.92$86.51333,500——
2010-04-07$56.69$86.16539,200——
2010-04-06$57.04$86.70262,100——
2010-04-05$56.35$85.65211,400——
2010-04-01$55.96$85.06184,600——
2010-03-31$55.80$84.81258,900——
2010-03-30$55.89$84.95202,700——
2010-03-29$55.67$84.61224,200——
2010-03-26$55.50$84.36311,700——
2010-03-25$55.95$85.04287,600——
2010-03-24$56.01$85.13206,300——
2010-03-23$56.70$86.18209,200——
2010-03-22$56.49$85.86240,500——
2010-03-19$56.02$85.15512,400——
2010-03-18$55.91$84.98181,400——
2010-03-17$56.20$85.42324,900——
2010-03-16$55.79$84.80600,600——
2010-03-15$55.16$83.84372,300——
2010-03-12$54.91$83.46463,800——
2010-03-11$55.59$84.49266,000——
2010-03-10$55.21$83.92449,100——
2010-03-09$54.28$82.50567,700——
2010-03-08$54.95$83.52481,600——
2010-03-05$54.99$83.58316,500——
2010-03-04$54.17$82.33266,000——
2010-03-03$54.20$82.38323,400——
2010-03-02$54.30$82.53355,300——
2010-03-01$54.09$82.21456,500——
2010-02-26$54.15$82.30386,300——
2010-02-25$53.93$81.97331,800——
2010-02-24$54.42$82.06460,300——
2010-02-23$53.65$80.90402,300——
2010-02-22$53.82$81.16203,400——
2010-02-19$53.49$80.66302,400——
2010-02-18$52.89$79.75161,200——
2010-02-17$52.69$79.45257,600——
2010-02-16$53.04$79.98378,800——
2010-02-12$52.26$78.80330,400——
2010-02-11$52.13$78.61247,500——
2010-02-10$51.72$77.99290,800——
2010-02-09$51.23$77.25395,600——
2010-02-08$50.93$76.80264,100——
2010-02-05$51.60$77.81530,400——
2010-02-04$51.00$76.90630,800——
2010-02-03$51.51$77.67425,600——
2010-02-02$52.18$78.68359,600——
2010-02-01$51.70$77.96355,300——
2010-01-29$51.32$77.39508,600——
2010-01-28$52.44$79.08545,400——
2010-01-27$52.63$79.36607,500——
2010-01-26$51.71$77.97727,100——
2010-01-25$51.45$77.58367,400——
2010-01-22$51.44$77.57411,500——
2010-01-21$52.34$78.92561,000——
2010-01-20$52.15$78.64255,500——
2010-01-19$52.21$78.73307,100——
2010-01-15$51.61$77.82441,400——
2010-01-14$51.81$78.13243,600——
2010-01-13$51.19$77.19312,900——
2010-01-12$50.16$75.64298,300——
2010-01-11$50.62$76.33328,000——
2010-01-08$51.20$77.21388,400——
2010-01-07$51.42$77.54577,900——
2010-01-06$50.35$75.92657,300——
2010-01-05$50.04$75.46627,200——
2010-01-04$50.09$75.53404,100——