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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$88.23$166.01435,600——
2016-12-29$87.31$164.28350,300——
2016-12-28$87.67$164.96241,300——
2016-12-27$88.75$166.99243,700——
2016-12-23$88.46$166.44301,000——
2016-12-22$88.77$167.03445,400——
2016-12-21$87.79$165.18397,900——
2016-12-20$87.69$164.99441,900——
2016-12-19$86.70$163.13521,800——
2016-12-16$84.57$159.121,288,600——
2016-12-15$85.78$161.40447,200——
2016-12-14$85.49$160.85518,000——
2016-12-13$86.55$162.85500,000——
2016-12-12$85.28$160.46603,400——
2016-12-09$87.88$165.35520,200——
2016-12-08$88.38$166.29463,800——
2016-12-07$86.46$162.68559,400——
2016-12-06$86.64$163.02522,400——
2016-12-05$84.82$159.59396,000——
2016-12-02$83.26$156.66393,600——
2016-12-01$83.54$157.18598,300——
2016-11-30$82.31$154.87585,400——
2016-11-29$80.54$151.54393,200——
2016-11-28$80.84$152.10417,100——
2016-11-25$83.02$155.19226,500——
2016-11-23$82.35$153.94534,600——
2016-11-22$82.60$154.41730,000——
2016-11-21$83.33$155.77620,500——
2016-11-18$83.18$155.49533,200——
2016-11-17$83.08$155.30619,600——
2016-11-16$82.93$155.02750,500——
2016-11-15$84.33$157.64834,300——
2016-11-14$83.76$156.571,102,300——
2016-11-11$83.85$156.74844,400——
2016-11-10$82.94$155.041,169,500——
2016-11-09$79.25$148.14915,700——
2016-11-08$75.28$140.72469,300——
2016-11-07$76.44$142.89436,700——
2016-11-04$74.19$138.68394,100——
2016-11-03$73.97$138.27326,600——
2016-11-02$73.57$137.53502,900——
2016-11-01$75.32$140.80431,500——
2016-10-31$75.99$142.051,603,300——
2016-10-28$76.00$142.07709,500——
2016-10-27$76.00$142.07627,900——
2016-10-26$75.02$140.24724,500——
2016-10-25$76.07$142.20658,300——
2016-10-24$76.07$142.20475,900——
2016-10-21$74.88$139.97306,300——
2016-10-20$74.03$138.39373,900——
2016-10-19$74.70$139.64442,700——
2016-10-18$73.00$136.46385,900——
2016-10-17$71.61$133.86299,700——
2016-10-14$72.11$134.80322,300——
2016-10-13$71.04$132.80347,400——
2016-10-12$72.63$135.77253,900——
2016-10-11$72.50$135.53279,700——
2016-10-10$73.08$136.61270,400——
2016-10-07$72.21$134.98364,700——
2016-10-06$72.89$136.25333,000——
2016-10-05$72.85$136.18478,100——
2016-10-04$71.75$134.12393,000——
2016-10-03$71.68$133.99565,000——
2016-09-30$71.94$134.48687,900——
2016-09-29$69.63$130.16443,600——
2016-09-28$70.58$131.94512,100——
2016-09-27$69.39$129.71312,300——
2016-09-26$68.54$128.12339,200——
2016-09-23$70.37$131.54319,700——
2016-09-22$70.70$132.16402,000——
2016-09-21$69.93$130.72373,000——
2016-09-20$69.78$130.44376,500——
2016-09-19$70.10$131.04235,500——
2016-09-16$69.52$129.951,135,800——
2016-09-15$69.56$130.03374,400——
2016-09-14$69.12$129.21369,300——
2016-09-13$69.54$129.99358,000——
2016-09-12$70.47$131.73597,100——
2016-09-09$70.70$132.16615,200——
2016-09-08$71.87$134.35368,000——
2016-09-07$71.95$134.50502,700——
2016-09-06$71.73$134.09426,800——
2016-09-02$73.62$137.62416,900——
2016-09-01$72.42$135.38412,900——
2016-08-31$72.90$136.27436,800——
2016-08-30$72.79$136.07260,500——
2016-08-29$72.25$135.06269,600——
2016-08-26$72.43$134.39347,900——
2016-08-25$72.26$134.07494,600——
2016-08-24$71.65$132.94366,300——
2016-08-23$71.45$132.57420,100——
2016-08-22$70.83$131.42342,200——
2016-08-19$71.01$131.75386,600——
2016-08-18$71.04$131.81447,200——
2016-08-17$70.31$130.45515,100——
2016-08-16$70.05$129.97379,000——
2016-08-15$70.46$130.73424,600——
2016-08-12$68.74$127.54221,200——
2016-08-11$69.09$128.19349,800——
2016-08-10$69.27$128.52453,800——
2016-08-09$70.20$130.25234,500——
2016-08-08$70.09$130.04337,500——
2016-08-05$70.26$130.36498,900——
2016-08-04$67.28$124.83376,700——
2016-08-03$66.91$124.14493,500——
2016-08-02$65.62$121.75675,300——
2016-08-01$66.51$123.40959,900——
2016-07-29$67.89$125.961,572,200——
2016-07-28$69.45$128.86894,900——
2016-07-27$70.24$130.32811,700——
2016-07-26$70.05$129.97589,500——
2016-07-25$69.51$128.97569,000——
2016-07-22$68.93$127.89245,800——
2016-07-21$68.17$126.48888,500——
2016-07-20$68.09$126.33268,100——
2016-07-19$68.27$126.67314,100——
2016-07-18$68.33$126.78311,100——
2016-07-15$69.04$128.10412,300——
2016-07-14$68.78$127.61603,000——
2016-07-13$67.19$124.66474,300——
2016-07-12$66.56$123.49395,500——
2016-07-11$64.48$119.63276,900——
2016-07-08$63.68$118.15455,500——
2016-07-07$62.56$116.07441,100——
2016-07-06$61.35$113.83391,300——
2016-07-05$60.59$112.42464,800——
2016-07-01$63.01$116.91612,200——
2016-06-30$63.73$118.24549,900——
2016-06-29$62.38$115.74497,800——
2016-06-28$59.80$110.95592,000——
2016-06-27$58.42$108.39726,200——
2016-06-24$61.86$114.77808,400——
2016-06-23$66.65$123.66550,300——
2016-06-22$64.08$118.89276,000——
2016-06-21$63.88$118.52413,800——
2016-06-20$63.95$118.65383,200——
2016-06-17$63.14$117.151,197,000——
2016-06-16$61.76$114.59741,400——
2016-06-15$63.14$117.15428,900——
2016-06-14$62.84$116.59553,900——
2016-06-13$63.65$118.09652,600——
2016-06-10$65.22$121.01658,100——
2016-06-09$66.44$123.27587,200——
2016-06-08$67.15$124.59354,700——
2016-06-07$66.83$123.99246,400——
2016-06-06$67.27$124.81338,500——
2016-06-03$65.59$121.69509,100——
2016-06-02$67.21$124.70295,400——
2016-06-01$66.83$123.99463,500——
2016-05-31$66.90$124.12334,100——
2016-05-27$66.49$123.36287,500——
2016-05-26$66.07$122.58457,600——
2016-05-25$66.79$122.92551,000——
2016-05-24$65.13$119.86399,100——
2016-05-23$63.68$117.20235,300——
2016-05-20$63.71$117.25308,300——
2016-05-19$62.90$115.76371,700——
2016-05-18$63.90$117.60606,600——
2016-05-17$61.06$112.37390,900——
2016-05-16$60.99$112.24268,800——
2016-05-13$59.87$110.18316,400——
2016-05-12$61.40$113.00393,800——
2016-05-11$61.61$113.39295,500——
2016-05-10$61.58$113.33418,700——
2016-05-09$60.08$110.57539,500——
2016-05-06$60.04$110.50366,700——
2016-05-05$59.87$110.18429,300——
2016-05-04$60.17$110.74549,100——
2016-05-03$61.27$112.76717,000——
2016-05-02$63.38$116.64650,800——
2016-04-29$63.99$117.771,080,100——
2016-04-28$63.25$116.40839,500——
2016-04-27$62.44$114.911,048,400——
2016-04-26$62.35$114.751,200,300——
2016-04-25$60.41$111.18670,000——
2016-04-22$61.70$113.55940,000——
2016-04-21$60.54$111.42683,700——
2016-04-20$61.28$112.78809,900——
2016-04-19$59.79$110.04894,900——
2016-04-18$59.07$108.71823,300——
2016-04-15$58.14$107.00745,500——
2016-04-14$58.22$107.15596,600——
2016-04-13$58.05$106.831,052,100——
2016-04-12$55.41$101.98962,500——
2016-04-11$53.59$98.63572,500——
2016-04-08$52.76$97.10821,300——
2016-04-07$51.93$95.57693,200——
2016-04-06$53.85$99.10647,600——
2016-04-05$53.38$98.24627,200——
2016-04-04$54.43$100.17725,600——
2016-04-01$54.30$99.93768,800——
2016-03-31$55.11$101.42553,300——
2016-03-30$55.71$102.53492,500——
2016-03-29$55.11$101.421,115,000——
2016-03-28$56.67$104.29301,300——
2016-03-24$56.57$104.11726,400——
2016-03-23$56.57$104.11825,400——
2016-03-22$58.32$107.33502,000——
2016-03-21$58.54$107.74565,000——
2016-03-18$58.41$107.502,756,200——
2016-03-17$57.10$105.09977,200——
2016-03-16$55.95$102.97965,400——
2016-03-15$55.80$102.69793,200——
2016-03-14$56.94$104.79835,700——
2016-03-11$57.97$106.69928,400——
2016-03-10$55.87$102.82969,800——
2016-03-09$54.49$100.281,242,600——
2016-03-08$54.99$101.201,074,700——
2016-03-07$58.15$107.021,101,400——
2016-03-04$57.70$106.191,680,400——
2016-03-03$56.40$103.801,813,000——
2016-03-02$53.02$97.581,422,200——
2016-03-01$50.38$92.721,580,400——
2016-02-29$47.93$88.211,008,800——
2016-02-26$50.15$92.291,695,500——
2016-02-25$48.27$88.841,996,300——
2016-02-24$48.79$88.821,518,000——
2016-02-23$49.72$90.511,520,100——
2016-02-22$51.64$94.00919,600——
2016-02-19$51.16$93.13823,000——
2016-02-18$51.42$93.60765,900——
2016-02-17$51.53$93.80856,500——
2016-02-16$51.28$93.351,477,000——
2016-02-12$49.21$89.581,883,000——
2016-02-11$46.32$84.321,560,800——
2016-02-10$47.74$86.911,246,700——
2016-02-09$47.58$86.611,160,300——
2016-02-08$47.29$86.091,354,000——
2016-02-05$48.38$88.071,228,400——
2016-02-04$49.23$89.621,716,000——
2016-02-03$47.43$86.341,442,800——
2016-02-02$45.68$83.161,020,400——
2016-02-01$47.02$85.591,222,000——
2016-01-29$47.86$87.122,924,100——
2016-01-28$48.51$88.312,606,800——
2016-01-27$46.23$84.162,832,200——
2016-01-26$43.83$79.791,607,600——
2016-01-25$42.55$77.461,404,600——
2016-01-22$44.68$81.331,529,100——
2016-01-21$43.37$78.951,815,800——
2016-01-20$44.85$81.641,557,700——
2016-01-19$46.32$84.321,645,700——
2016-01-15$47.09$85.721,604,100——
2016-01-14$49.64$90.361,968,800——
2016-01-13$50.01$91.042,772,900——
2016-01-12$52.84$96.191,539,800——
2016-01-11$53.48$97.351,044,400——
2016-01-08$54.66$99.50847,500——
2016-01-07$55.59$101.201,258,400——
2016-01-06$56.97$103.711,120,400——
2016-01-05$57.16$104.051,002,100——
2016-01-04$57.88$105.361,283,900——