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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$52.91$85.38252,000——
2011-12-29$53.46$86.27238,200——
2011-12-28$52.58$84.85187,700——
2011-12-27$53.25$85.93207,700——
2011-12-23$53.21$85.87448,000——
2011-12-22$53.07$85.64627,900——
2011-12-21$51.97$83.87689,800——
2011-12-20$52.52$84.75466,300——
2011-12-19$50.83$82.03393,900——
2011-12-16$51.68$83.401,103,200——
2011-12-15$51.31$82.80609,800——
2011-12-14$50.75$81.90562,400——
2011-12-13$50.83$82.03441,200——
2011-12-12$51.42$82.98564,100——
2011-12-09$52.12$84.11610,100——
2011-12-08$50.44$81.40970,500——
2011-12-07$51.67$83.38484,800——
2011-12-06$50.98$82.27476,700——
2011-12-05$51.25$82.70938,000——
2011-12-02$50.41$81.35603,700——
2011-12-01$49.75$80.28581,100——
2011-11-30$50.57$81.61714,600——
2011-11-29$47.24$76.23590,800——
2011-11-28$47.94$76.62456,200——
2011-11-25$47.14$75.34167,500——
2011-11-23$47.03$75.17553,600——
2011-11-22$48.75$77.91725,900——
2011-11-21$48.80$77.99509,700——
2011-11-18$49.87$79.70557,000——
2011-11-17$49.38$78.92636,500——
2011-11-16$49.70$79.43753,700——
2011-11-15$50.39$80.54334,300——
2011-11-14$49.96$79.85513,500——
2011-11-11$50.65$80.95567,600——
2011-11-10$50.30$80.39670,900——
2011-11-09$49.45$79.031,148,100——
2011-11-08$51.11$81.69809,500——
2011-11-07$50.27$80.34656,700——
2011-11-04$49.82$79.62684,000——
2011-11-03$49.76$79.53660,200——
2011-11-02$48.86$78.09597,000——
2011-11-01$47.20$75.44957,500——
2011-10-31$49.04$78.38475,000——
2011-10-28$50.40$80.55919,400——
2011-10-27$50.50$80.71948,900——
2011-10-26$48.11$76.89963,800——
2011-10-25$48.00$76.72776,700——
2011-10-24$49.15$78.55671,200——
2011-10-21$48.65$77.751,675,000——
2011-10-20$47.61$76.09956,900——
2011-10-19$46.99$75.101,566,500——
2011-10-18$47.91$76.57912,000——
2011-10-17$45.57$72.83648,900——
2011-10-14$47.24$75.50554,600——
2011-10-13$47.30$75.60771,500——
2011-10-12$48.29$77.181,177,700——
2011-10-11$47.85$76.48706,900——
2011-10-10$48.04$76.78522,400——
2011-10-07$46.11$73.69803,800——
2011-10-06$48.14$76.94670,500——
2011-10-05$47.14$75.34837,700——
2011-10-04$46.96$75.05852,400——
2011-10-03$44.29$70.79601,300——
2011-09-30$45.86$73.30612,100——
2011-09-29$47.11$75.29635,800——
2011-09-28$45.63$72.93544,100——
2011-09-27$47.50$75.92611,500——
2011-09-26$47.15$75.36668,500——
2011-09-23$45.43$72.61641,200——
2011-09-22$44.82$71.63854,800——
2011-09-21$45.18$72.21711,900——
2011-09-20$47.62$76.11433,300——
2011-09-19$48.08$76.84520,900——
2011-09-16$48.98$78.28663,900——
2011-09-15$49.67$79.38576,400——
2011-09-14$48.57$77.63559,100——
2011-09-13$47.91$76.57496,000——
2011-09-12$47.69$76.22395,700——
2011-09-09$46.68$74.61429,500——
2011-09-08$48.12$76.91326,600——
2011-09-07$49.02$78.35522,100——
2011-09-06$47.26$75.53540,400——
2011-09-02$47.44$75.82452,000——
2011-09-01$49.27$78.75387,000——
2011-08-31$50.99$81.49584,100——
2011-08-30$50.23$80.28439,600——
2011-08-29$51.01$80.79389,200——
2011-08-26$49.23$77.97417,900——
2011-08-25$48.53$76.86457,600——
2011-08-24$49.34$78.15581,800——
2011-08-23$48.32$76.53599,800——
2011-08-22$46.41$73.51375,100——
2011-08-19$46.21$73.19468,200——
2011-08-18$47.77$75.66544,800——
2011-08-17$49.94$79.10395,600——
2011-08-16$49.90$79.03695,400——
2011-08-15$51.54$81.63549,100——
2011-08-12$49.71$78.73624,900——
2011-08-11$50.70$80.301,108,800——
2011-08-10$47.04$74.50719,600——
2011-08-09$49.99$79.181,317,600——
2011-08-08$47.28$74.88828,100——
2011-08-05$51.28$81.22521,900——
2011-08-04$52.06$82.45561,700——
2011-08-03$53.92$85.40842,500——
2011-08-02$52.94$83.85297,900——
2011-08-01$54.02$85.56398,300——
2011-07-29$53.88$85.34492,100——
2011-07-28$54.24$85.91319,900——
2011-07-27$54.69$86.62422,500——
2011-07-26$55.41$87.76270,200——
2011-07-25$55.68$88.19197,200——
2011-07-22$55.77$88.33215,000——
2011-07-21$56.08$88.82279,600——
2011-07-20$55.13$87.32222,600——
2011-07-19$54.86$86.89299,000——
2011-07-18$54.18$85.81307,000——
2011-07-15$55.04$87.17243,800——
2011-07-14$55.31$87.60431,700——
2011-07-13$56.17$88.96268,400——
2011-07-12$55.97$88.65321,400——
2011-07-11$55.75$88.30345,800——
2011-07-08$56.77$89.91284,600——
2011-07-07$57.22$90.63707,600——
2011-07-06$57.03$90.33412,100——
2011-07-05$57.31$90.77283,900——
2011-07-01$57.63$91.28256,000——
2011-06-30$56.85$90.04346,700——
2011-06-29$56.69$89.79314,600——
2011-06-28$55.95$88.62199,200——
2011-06-27$55.49$87.89303,500——
2011-06-24$55.43$87.79348,800——
2011-06-23$55.54$87.97416,700——
2011-06-22$56.13$88.90214,400——
2011-06-21$56.68$89.77215,200——
2011-06-20$56.44$89.39199,800——
2011-06-17$56.49$89.47572,600——
2011-06-16$56.31$89.19608,500——
2011-06-15$55.37$87.70399,300——
2011-06-14$55.65$88.14459,700——
2011-06-13$55.31$87.60282,400——
2011-06-10$54.91$86.97345,200——
2011-06-09$55.36$87.68263,700——
2011-06-08$55.15$87.35244,900——
2011-06-07$55.25$87.51197,200——
2011-06-06$55.02$87.14356,700——
2011-06-03$55.09$87.25315,500——
2011-06-02$55.82$88.41843,400——
2011-06-01$56.68$89.77684,700——
2011-05-31$58.24$92.24606,600——
2011-05-27$57.17$90.55232,200——
2011-05-26$56.98$89.52345,600——
2011-05-25$57.13$89.75433,700——
2011-05-24$57.39$90.16324,300——
2011-05-23$57.70$90.65297,600——
2011-05-20$58.66$92.16231,600——
2011-05-19$59.27$93.12214,800——
2011-05-18$59.13$92.90171,100——
2011-05-17$58.75$92.30233,300——
2011-05-16$58.19$91.42263,500——
2011-05-13$57.94$91.03278,200——
2011-05-12$58.92$92.57282,000——
2011-05-11$58.87$92.49396,200——
2011-05-10$58.89$92.52450,500——
2011-05-09$58.31$91.61503,100——
2011-05-06$58.51$91.92428,200——
2011-05-05$58.99$92.68281,100——
2011-05-04$59.52$93.51429,000——
2011-05-03$59.48$93.45348,100——
2011-05-02$59.02$92.72351,400——
2011-04-29$59.24$93.07270,000——
2011-04-28$59.18$92.97361,500——
2011-04-27$59.50$93.48623,400——
2011-04-26$60.43$94.94419,900——
2011-04-25$59.63$93.68332,300——
2011-04-21$59.53$93.52225,900——
2011-04-20$59.56$93.57307,100——
2011-04-19$58.91$92.55303,800——
2011-04-18$59.30$93.16424,400——
2011-04-15$59.99$94.25299,900——
2011-04-14$59.85$94.03276,300——
2011-04-13$59.59$93.62328,000——
2011-04-12$59.88$94.07228,700——
2011-04-11$59.98$94.23236,600——
2011-04-08$59.66$93.73311,900——
2011-04-07$59.74$93.85276,600——
2011-04-06$60.16$94.51224,500——
2011-04-05$59.22$93.04377,400——
2011-04-04$59.79$93.93177,100——
2011-04-01$59.79$93.93277,000——
2011-03-31$59.02$92.72310,400——
2011-03-30$58.50$91.91198,400——
2011-03-29$57.87$90.92177,800——
2011-03-28$57.75$90.73304,500——
2011-03-25$57.96$91.06239,700——
2011-03-24$57.40$90.18198,200——
2011-03-23$57.35$90.10179,500——
2011-03-22$57.82$90.84248,500——
2011-03-21$58.36$91.69185,200——
2011-03-18$57.98$91.09267,600——
2011-03-17$57.65$90.57244,200——
2011-03-16$57.48$90.30481,700——
2011-03-15$57.77$90.76413,500——
2011-03-14$57.96$91.06286,200——
2011-03-11$58.01$91.14213,500——
2011-03-10$57.73$90.70315,200——
2011-03-09$58.98$92.66164,800——
2011-03-08$59.31$93.18229,800——
2011-03-07$58.04$91.18288,500——
2011-03-04$58.18$91.40420,900——
2011-03-03$58.54$91.97352,500——
2011-03-02$58.05$91.20223,500——
2011-03-01$58.18$91.40402,100——
2011-02-28$58.56$92.00351,300——
2011-02-25$59.39$93.30365,500——
2011-02-24$58.14$90.63543,800——
2011-02-23$58.67$91.46432,200——
2011-02-22$59.51$92.77264,800——
2011-02-18$60.41$94.17294,400——
2011-02-17$59.61$92.92178,200——
2011-02-16$59.78$93.19300,900——
2011-02-15$59.19$92.27221,900——
2011-02-14$59.43$92.64195,900——
2011-02-11$59.61$92.92372,600——
2011-02-10$59.17$92.24269,700——
2011-02-09$59.09$92.11356,200——
2011-02-08$59.48$92.72360,300——
2011-02-07$59.05$92.05331,700——
2011-02-04$58.55$91.27396,700——
2011-02-03$58.51$91.21341,200——
2011-02-02$58.27$90.84285,600——
2011-02-01$58.58$91.32438,000——
2011-01-31$57.78$90.07577,300——
2011-01-28$58.22$90.76549,900——
2011-01-27$58.58$91.32777,500——
2011-01-26$58.92$91.851,155,000——
2011-01-25$61.80$96.34480,900——
2011-01-24$61.30$95.56366,300——
2011-01-21$61.40$95.72408,900——
2011-01-20$61.51$95.89384,400——
2011-01-19$61.74$96.25353,000——
2011-01-18$62.57$97.54597,600——
2011-01-14$61.83$96.39316,000——
2011-01-13$60.49$94.30472,400——
2011-01-12$60.82$94.81203,000——
2011-01-11$60.62$94.50184,900——
2011-01-10$60.52$94.34412,500——
2011-01-07$60.22$93.88378,800——
2011-01-06$60.98$95.06259,800——
2011-01-05$61.29$95.54384,300——
2011-01-04$60.91$94.95358,600——
2011-01-03$61.83$96.39417,800——