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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$74.43$127.96206,000——
2013-12-30$74.18$127.53225,400——
2013-12-27$73.88$127.01163,700——
2013-12-26$73.97$127.17170,300——
2013-12-24$74.13$127.44107,300——
2013-12-23$73.78$126.84294,900——
2013-12-20$72.83$125.21446,300——
2013-12-19$72.46$124.57276,700——
2013-12-18$72.64$124.88184,500——
2013-12-17$71.54$122.99185,900——
2013-12-16$71.90$123.61303,400——
2013-12-13$71.04$122.13202,800——
2013-12-12$71.21$122.42256,000——
2013-12-11$70.82$121.75221,700——
2013-12-10$72.28$124.26145,700——
2013-12-09$72.71$125.00149,600——
2013-12-06$73.01$125.52227,700——
2013-12-05$72.03$123.83291,800——
2013-12-04$71.44$122.82178,800——
2013-12-03$71.36$122.68232,500——
2013-12-02$72.05$123.87222,900——
2013-11-29$71.82$123.4798,000——
2013-11-27$72.21$124.14183,200——
2013-11-26$71.74$123.33270,300——
2013-11-25$72.51$123.80384,300——
2013-11-22$73.03$124.69208,600——
2013-11-21$72.62$123.99336,600——
2013-11-20$71.62$122.28465,000——
2013-11-19$71.23$121.61252,900——
2013-11-18$71.02$121.25204,700——
2013-11-15$70.85$120.96340,900——
2013-11-14$71.25$121.65164,300——
2013-11-13$71.10$121.39212,200——
2013-11-12$70.91$121.07174,800——
2013-11-11$71.74$122.48199,200——
2013-11-08$72.48$123.75303,200——
2013-11-07$70.20$119.85366,500——
2013-11-06$71.01$121.24345,900——
2013-11-05$70.28$119.99286,600——
2013-11-04$70.50$120.37222,700——
2013-11-01$70.46$120.30400,800——
2013-10-31$70.79$120.86457,200——
2013-10-30$71.76$122.52558,700——
2013-10-29$71.39$121.89539,600——
2013-10-28$71.63$122.29510,500——
2013-10-25$71.52$122.11328,600——
2013-10-24$71.50$122.07623,100——
2013-10-23$70.96$121.15273,000——
2013-10-22$71.49$122.06334,800——
2013-10-21$71.47$122.02291,200——
2013-10-18$71.29$121.71405,700——
2013-10-17$71.20$121.56709,400——
2013-10-16$70.93$121.10404,800——
2013-10-15$70.39$120.18426,200——
2013-10-14$71.00$121.22517,700——
2013-10-11$70.99$121.20431,800——
2013-10-10$70.94$121.12432,000——
2013-10-09$69.31$118.33317,000——
2013-10-08$69.27$118.27367,200——
2013-10-07$69.61$118.85273,400——
2013-10-04$70.60$120.54237,400——
2013-10-03$69.91$119.36589,100——
2013-10-02$70.03$119.56364,600——
2013-10-01$70.65$120.62545,100——
2013-09-30$70.55$120.45418,600——
2013-09-27$69.66$118.93323,000——
2013-09-26$69.78$119.14229,700——
2013-09-25$69.71$119.02299,700——
2013-09-24$69.23$118.20313,500——
2013-09-23$68.72$117.33402,800——
2013-09-20$69.44$118.561,147,900——
2013-09-19$68.24$116.51506,700——
2013-09-18$69.56$118.76460,900——
2013-09-17$70.24$119.92514,500——
2013-09-16$69.60$118.83306,200——
2013-09-13$69.50$118.66227,600——
2013-09-12$69.59$118.81331,400——
2013-09-11$69.93$119.39228,200——
2013-09-10$70.41$120.21283,700——
2013-09-09$70.17$119.80298,500——
2013-09-06$69.95$119.43482,000——
2013-09-05$70.39$120.18280,000——
2013-09-04$70.04$119.58463,200——
2013-09-03$70.07$119.63536,100——
2013-08-30$70.84$120.95343,900——
2013-08-29$71.84$122.65223,000——
2013-08-28$72.08$123.06386,100——
2013-08-27$72.27$122.53327,300——
2013-08-26$75.12$127.37332,400——
2013-08-23$75.49$127.99550,700——
2013-08-22$75.58$128.15629,100——
2013-08-21$73.65$124.87685,600——
2013-08-20$73.10$123.94320,500——
2013-08-19$71.71$121.58243,100——
2013-08-16$72.12$122.28236,200——
2013-08-15$72.39$122.74364,500——
2013-08-14$73.34$124.35824,300——
2013-08-13$71.98$122.04303,700——
2013-08-12$71.43$121.11269,200——
2013-08-09$71.40$121.06307,800——
2013-08-08$71.48$121.19372,000——
2013-08-07$71.74$121.64288,700——
2013-08-06$72.06$122.18488,500——
2013-08-05$73.18$124.08245,600——
2013-08-02$73.24$124.18373,900——
2013-08-01$73.40$124.45610,300——
2013-07-31$72.04$122.14403,100——
2013-07-30$71.28$120.86397,900——
2013-07-29$71.36$120.99270,300——
2013-07-26$71.56$121.33371,200——
2013-07-25$71.78$121.70436,000——
2013-07-24$72.29$122.57485,800——
2013-07-23$72.99$123.75375,900——
2013-07-22$72.31$122.60300,200——
2013-07-19$72.07$122.19372,600——
2013-07-18$71.62$121.43302,100——
2013-07-17$70.57$119.65390,900——
2013-07-16$69.49$117.82342,200——
2013-07-15$70.35$119.28387,100——
2013-07-12$69.67$118.13355,800——
2013-07-11$68.99$116.97646,900——
2013-07-10$70.34$119.26595,300——
2013-07-09$71.57$121.35530,000——
2013-07-08$71.74$121.64696,300——
2013-07-05$72.22$122.45643,800——
2013-07-03$70.14$118.92490,600——
2013-07-02$69.15$117.24840,000——
2013-07-01$67.40$114.28499,700——
2013-06-28$66.77$113.21433,600——
2013-06-27$66.93$113.48686,500——
2013-06-26$66.07$112.02521,600——
2013-06-25$66.02$111.94303,800——
2013-06-24$64.92$110.07285,600——
2013-06-21$64.85$109.95829,300——
2013-06-20$63.92$108.38408,100——
2013-06-19$63.90$108.34321,100——
2013-06-18$64.53$109.41208,800——
2013-06-17$63.98$108.48258,900——
2013-06-14$63.51$107.68605,600——
2013-06-13$64.80$109.87398,400——
2013-06-12$64.22$108.89226,400——
2013-06-11$64.65$109.61320,800——
2013-06-10$65.01$110.22354,600——
2013-06-07$64.59$109.51246,500——
2013-06-06$63.97$108.46243,800——
2013-06-05$63.33$107.38238,200——
2013-06-04$63.97$108.46308,100——
2013-06-03$64.30$109.02398,200——
2013-05-31$64.35$109.11571,200——
2013-05-30$64.93$110.09368,500——
2013-05-29$64.21$108.87318,400——
2013-05-28$65.16$109.63350,400——
2013-05-24$64.32$108.22195,300——
2013-05-23$64.04$107.75592,200——
2013-05-22$63.66$107.11614,800——
2013-05-21$64.42$108.39189,800——
2013-05-20$64.45$108.44347,200——
2013-05-17$64.69$108.84443,000——
2013-05-16$63.27$106.45430,400——
2013-05-15$63.11$106.18461,000——
2013-05-14$62.99$105.98452,900——
2013-05-13$62.53$105.21334,100——
2013-05-10$62.49$105.14166,400——
2013-05-09$62.16$104.58264,700——
2013-05-08$62.18$104.62318,900——
2013-05-07$62.00$104.31367,700——
2013-05-06$61.18$102.93253,300——
2013-05-03$60.64$102.03310,500——
2013-05-02$60.00$100.95240,000——
2013-05-01$59.76$100.55397,500——
2013-04-30$60.41$101.64252,700——
2013-04-29$60.44$101.69342,100——
2013-04-26$60.18$101.25356,900——
2013-04-25$60.07$101.07781,100——
2013-04-24$60.75$102.21644,400——
2013-04-23$61.69$103.79448,000——
2013-04-22$61.23$103.02305,300——
2013-04-19$61.33$103.19168,200——
2013-04-18$60.70$102.13316,700——
2013-04-17$61.16$102.90379,000——
2013-04-16$61.81$103.99359,700——
2013-04-15$61.17$102.92358,100——
2013-04-12$62.47$105.11348,300——
2013-04-11$62.40$104.99328,800——
2013-04-10$62.62$105.36299,800——
2013-04-09$62.14$104.55212,500——
2013-04-08$62.27$104.77270,900——
2013-04-05$62.01$104.33263,000——
2013-04-04$62.22$104.68413,500——
2013-04-03$61.46$103.41395,900——
2013-04-02$62.13$104.53366,600——
2013-04-01$62.40$104.99374,000——
2013-03-28$62.53$105.21365,200——
2013-03-27$62.46$105.09222,300——
2013-03-26$62.45$105.07202,400——
2013-03-25$62.36$104.92311,900——
2013-03-22$62.17$104.60612,200——
2013-03-21$61.79$103.96304,300——
2013-03-20$61.80$103.98244,600——
2013-03-19$61.33$103.19226,400——
2013-03-18$60.98$102.60554,100——
2013-03-15$61.68$103.78532,500——
2013-03-14$61.49$103.46233,800——
2013-03-13$61.31$103.15215,800——
2013-03-12$61.17$102.92328,100——
2013-03-11$61.21$102.99255,900——
2013-03-08$60.99$102.62274,300——
2013-03-07$61.00$102.63370,000——
2013-03-06$60.79$102.28288,000——
2013-03-05$60.80$102.30283,700——
2013-03-04$60.66$102.06241,100——
2013-03-01$60.40$101.62433,500——
2013-02-28$60.56$101.89468,300——
2013-02-27$60.23$101.34241,800——
2013-02-26$60.29$100.63401,900——
2013-02-25$60.04$100.21295,500——
2013-02-22$61.22$102.18450,400——
2013-02-21$61.01$101.83422,300——
2013-02-20$61.49$102.63528,400——
2013-02-19$61.56$102.75395,900——
2013-02-15$61.11$102.00326,300——
2013-02-14$61.16$102.08343,400——
2013-02-13$61.25$102.23509,800——
2013-02-12$60.47$100.93349,000——
2013-02-11$59.60$99.48368,700——
2013-02-08$59.95$100.06277,200——
2013-02-07$59.97$100.10371,800——
2013-02-06$59.94$100.05448,100——
2013-02-05$60.01$100.16658,800——
2013-02-04$58.92$98.34358,900——
2013-02-01$59.18$98.78573,200——
2013-01-31$58.89$98.29587,300——
2013-01-30$59.24$98.88630,800——
2013-01-29$58.57$97.76837,800——
2013-01-28$58.61$97.83287,100——
2013-01-25$58.22$97.17374,600——
2013-01-24$58.22$97.17309,900——
2013-01-23$58.21$97.16360,900——
2013-01-22$58.36$97.41254,000——
2013-01-18$58.22$97.17227,000——
2013-01-17$58.09$96.96225,700——
2013-01-16$57.55$96.06193,100——
2013-01-15$57.28$95.61366,500——
2013-01-14$57.05$95.22203,200——
2013-01-11$56.98$95.11397,000——
2013-01-10$57.10$95.31538,700——
2013-01-09$56.98$95.11341,200——
2013-01-08$56.71$94.65393,900——
2013-01-07$56.88$94.94424,400——
2013-01-04$57.07$95.26485,100——
2013-01-03$56.33$94.02649,800——
2013-01-02$55.75$93.05532,400——