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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$54.27$90.58323,600——
2012-12-28$54.08$90.26270,800——
2012-12-27$54.23$90.52278,700——
2012-12-26$54.28$90.60364,300——
2012-12-24$54.67$91.2597,500——
2012-12-21$54.76$91.40812,400——
2012-12-20$55.29$92.28336,700——
2012-12-19$55.22$92.17355,600——
2012-12-18$55.17$92.08400,200——
2012-12-17$54.83$91.52352,200——
2012-12-14$53.87$89.91195,500——
2012-12-13$54.00$90.13686,700——
2012-12-12$54.16$90.40735,600——
2012-12-11$54.34$90.70706,700——
2012-12-10$54.20$90.46736,000——
2012-12-07$54.00$90.13306,800——
2012-12-06$54.08$90.26480,900——
2012-12-05$53.66$89.56389,400——
2012-12-04$53.78$89.76598,400——
2012-12-03$54.14$90.36285,500——
2012-11-30$54.61$91.15381,800——
2012-11-29$54.57$91.08250,800——
2012-11-28$54.48$90.93456,300——
2012-11-27$54.97$90.95324,400——
2012-11-26$55.75$92.24266,000——
2012-11-23$56.03$92.70104,500——
2012-11-21$55.00$91.00125,000——
2012-11-20$55.18$91.30657,200——
2012-11-19$54.80$90.67471,900——
2012-11-16$54.34$89.91543,300——
2012-11-15$54.42$90.04358,400——
2012-11-14$54.46$90.11290,000——
2012-11-13$55.38$91.63204,000——
2012-11-12$55.96$92.59188,300——
2012-11-09$55.81$92.34313,800——
2012-11-08$55.86$92.42494,300——
2012-11-07$56.17$92.93660,500——
2012-11-06$57.38$94.94395,900——
2012-11-05$56.49$93.46255,600——
2012-11-02$56.40$93.31569,000——
2012-11-01$56.69$93.79668,200——
2012-10-31$55.30$91.50417,100——
2012-10-26$55.26$91.43552,200——
2012-10-25$55.61$92.01905,200——
2012-10-24$54.13$89.56563,900——
2012-10-23$54.56$90.27696,700——
2012-10-22$54.80$90.67471,900——
2012-10-19$54.49$90.15491,300——
2012-10-18$54.65$90.42573,500——
2012-10-17$54.69$90.49477,400——
2012-10-16$54.59$90.32593,400——
2012-10-15$55.88$92.45427,500——
2012-10-12$56.06$92.75309,500——
2012-10-11$57.30$94.80194,200——
2012-10-10$57.18$94.61160,400——
2012-10-09$57.23$94.69284,900——
2012-10-08$57.76$95.57229,600——
2012-10-05$58.03$96.01334,500——
2012-10-04$57.99$95.95423,300——
2012-10-03$57.44$95.04218,400——
2012-10-02$57.28$94.77352,100——
2012-10-01$57.06$94.41429,300——
2012-09-28$57.43$95.02294,900——
2012-09-27$57.88$95.76225,700——
2012-09-26$57.56$95.23351,800——
2012-09-25$57.75$95.55425,700——
2012-09-24$58.09$96.11194,100——
2012-09-21$57.99$95.95648,400——
2012-09-20$58.06$96.06264,400——
2012-09-19$58.74$97.19216,300——
2012-09-18$58.52$96.82210,900——
2012-09-17$58.58$96.92312,300——
2012-09-14$59.78$98.91298,000——
2012-09-13$59.12$97.82285,400——
2012-09-12$58.30$96.46194,200——
2012-09-11$57.90$95.80192,100——
2012-09-10$57.68$95.43193,400——
2012-09-07$57.79$95.61227,300——
2012-09-06$57.67$95.42395,200——
2012-09-05$56.43$93.36420,600——
2012-09-04$56.37$93.27339,200——
2012-08-31$55.60$91.99219,800——
2012-08-30$55.63$92.04138,600——
2012-08-29$56.03$92.70157,500——
2012-08-28$56.01$91.88224,700——
2012-08-27$56.09$92.01177,300——
2012-08-24$56.19$92.17227,100——
2012-08-23$56.14$92.09236,700——
2012-08-22$56.94$93.40364,100——
2012-08-21$57.06$93.60350,800——
2012-08-20$56.86$93.27178,800——
2012-08-17$56.75$93.09212,600——
2012-08-16$56.47$92.63140,700——
2012-08-15$56.21$92.20129,200——
2012-08-14$56.08$91.99293,300——
2012-08-13$55.67$91.32112,200——
2012-08-10$55.59$91.19166,500——
2012-08-09$55.89$91.68170,000——
2012-08-08$55.76$91.47180,700——
2012-08-07$55.53$91.09287,600——
2012-08-06$55.22$90.58140,400——
2012-08-03$55.52$91.07274,400——
2012-08-02$54.27$89.02310,200——
2012-08-01$54.82$89.92310,800——
2012-07-31$55.31$90.73355,700——
2012-07-30$55.47$90.99229,600——
2012-07-27$55.84$91.60455,900——
2012-07-26$54.87$90.01281,200——
2012-07-25$54.77$89.84736,600——
2012-07-24$55.59$91.19500,600——
2012-07-23$55.86$91.63378,400——
2012-07-20$56.43$92.56323,200——
2012-07-19$57.52$94.35342,200——
2012-07-18$58.23$95.52382,100——
2012-07-17$57.88$94.94193,600——
2012-07-16$57.37$94.11280,200——
2012-07-13$57.35$94.07462,400——
2012-07-12$55.94$91.76508,600——
2012-07-11$56.65$92.93600,700——
2012-07-10$57.18$93.79293,500——
2012-07-09$57.63$94.53209,100——
2012-07-06$57.58$94.45342,900——
2012-07-05$58.04$95.21281,500——
2012-07-03$58.07$95.2598,600——
2012-07-02$57.76$94.75248,500——
2012-06-29$57.49$94.30322,500——
2012-06-28$56.27$92.30427,600——
2012-06-27$56.37$92.47241,500——
2012-06-26$55.63$91.25192,400——
2012-06-25$55.44$90.94211,900——
2012-06-22$56.47$92.63382,500——
2012-06-21$55.56$91.14344,400——
2012-06-20$56.43$92.56300,900——
2012-06-19$56.49$92.66280,100——
2012-06-18$55.87$91.65243,900——
2012-06-15$55.68$91.33449,200——
2012-06-14$55.22$90.58298,800——
2012-06-13$54.57$89.51602,800——
2012-06-12$55.60$91.20275,700——
2012-06-11$54.95$90.14327,000——
2012-06-08$55.79$91.51411,000——
2012-06-07$55.22$90.58402,500——
2012-06-06$54.86$89.99455,300——
2012-06-05$54.24$88.97562,900——
2012-06-04$54.60$89.56827,000——
2012-06-01$55.05$90.30904,100——
2012-05-31$56.89$93.32622,100——
2012-05-30$56.84$93.24562,000——
2012-05-29$57.94$94.25548,600——
2012-05-25$57.51$93.55479,600——
2012-05-24$57.51$93.55504,800——
2012-05-23$56.96$92.66472,000——
2012-05-22$56.57$92.03493,400——
2012-05-21$56.40$91.75502,500——
2012-05-18$55.71$90.63494,000——
2012-05-17$56.36$91.68596,800——
2012-05-16$56.95$92.64440,300——
2012-05-15$57.31$93.23418,800——
2012-05-14$57.63$93.75351,900——
2012-05-11$58.30$94.84391,000——
2012-05-10$58.40$95.00702,600——
2012-05-09$58.12$94.55592,300——
2012-05-08$58.91$95.83647,300——
2012-05-07$58.85$95.73444,600——
2012-05-04$58.45$95.08676,500——
2012-05-03$59.18$96.27516,100——
2012-05-02$59.20$96.30530,700——
2012-05-01$59.10$96.14917,600——
2012-04-30$58.96$95.91835,500——
2012-04-27$59.16$96.24814,800——
2012-04-26$58.54$95.23595,600——
2012-04-25$58.35$94.92639,600——
2012-04-24$57.01$92.74582,600——
2012-04-23$56.29$91.57324,500——
2012-04-20$56.58$92.04338,800——
2012-04-19$56.18$91.39634,200——
2012-04-18$56.30$91.59390,800——
2012-04-17$57.14$92.95442,000——
2012-04-16$56.46$91.85684,900——
2012-04-13$55.93$90.98460,100——
2012-04-12$57.08$92.86350,900——
2012-04-11$56.62$92.11377,000——
2012-04-10$55.99$91.08475,900——
2012-04-09$56.94$92.63407,100——
2012-04-05$57.56$93.64271,800——
2012-04-04$57.84$94.09621,200——
2012-04-03$58.49$95.15482,600——
2012-04-02$58.66$95.43706,000——
2012-03-30$58.19$94.66505,500——
2012-03-29$58.75$95.57443,800——
2012-03-28$59.05$96.06398,900——
2012-03-27$58.43$95.05405,500——
2012-03-26$59.03$96.03550,000——
2012-03-23$58.69$95.47525,400——
2012-03-22$58.33$94.89513,100——
2012-03-21$58.66$95.43882,500——
2012-03-20$58.98$95.951,356,200——
2012-03-19$59.72$97.15876,300——
2012-03-16$60.67$98.70702,700——
2012-03-15$59.76$97.21925,800——
2012-03-14$59.14$96.21699,900——
2012-03-13$59.79$97.26626,000——
2012-03-12$57.73$93.91367,800——
2012-03-09$58.03$94.40428,500——
2012-03-08$57.11$92.90414,400——
2012-03-07$56.66$92.17403,700——
2012-03-06$55.81$90.79407,200——
2012-03-05$56.64$92.14376,200——
2012-03-02$56.33$91.63240,500——
2012-03-01$56.95$92.64456,100——
2012-02-29$56.48$91.88512,300——
2012-02-28$56.71$92.25299,600——
2012-02-27$57.44$92.69326,400——
2012-02-24$56.89$91.80242,200——
2012-02-23$57.32$92.50414,400——
2012-02-22$56.58$91.30323,800——
2012-02-21$57.57$92.90299,400——
2012-02-17$57.78$93.24309,500——
2012-02-16$57.59$92.93377,200——
2012-02-15$56.32$90.88336,200——
2012-02-14$56.26$90.79264,200——
2012-02-13$56.62$91.37398,600——
2012-02-10$56.49$91.16334,300——
2012-02-09$57.02$92.01313,700——
2012-02-08$56.78$91.63251,200——
2012-02-07$56.58$91.30378,300——
2012-02-06$56.76$91.60255,000——
2012-02-03$57.55$92.87383,000——
2012-02-02$56.52$91.21328,200——
2012-02-01$56.63$91.39542,900——
2012-01-31$55.67$89.841,498,800——
2012-01-30$55.48$89.53903,600——
2012-01-27$56.52$91.21457,300——
2012-01-26$56.40$91.01396,700——
2012-01-25$57.35$92.55915,200——
2012-01-24$57.11$92.16605,100——
2012-01-23$57.08$92.11352,500——
2012-01-20$57.49$92.77374,200——
2012-01-19$56.94$91.89341,400——
2012-01-18$56.86$91.76480,600——
2012-01-17$56.13$90.58388,200——
2012-01-13$56.31$90.87705,000——
2012-01-12$55.84$90.11759,800——
2012-01-11$55.68$89.85510,200——
2012-01-10$55.85$90.13649,400——
2012-01-09$55.60$89.72507,300——
2012-01-06$54.59$88.09768,200——
2012-01-05$54.89$88.58750,700——
2012-01-04$54.39$87.77689,500——
2012-01-03$53.99$87.13657,500——