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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$87.94$173.65461,400——
2018-12-28$87.23$172.25474,400——
2018-12-27$86.61$171.02500,300——
2018-12-26$86.54$170.88364,000——
2018-12-24$82.72$163.34459,900——
2018-12-21$85.40$168.631,326,400——
2018-12-20$86.97$171.73737,400——
2018-12-19$87.13$172.05773,800——
2018-12-18$89.57$176.87567,700——
2018-12-17$92.10$181.86401,900——
2018-12-14$92.13$181.92429,000——
2018-12-13$93.02$183.68539,700——
2018-12-12$95.10$187.79320,100——
2018-12-11$92.75$183.15366,700——
2018-12-10$93.27$184.17422,700——
2018-12-07$94.73$187.06413,800——
2018-12-06$95.26$188.10597,600——
2018-12-04$95.91$189.39646,600——
2018-12-03$101.23$199.89396,000——
2018-11-30$100.32$198.09518,800——
2018-11-29$99.32$196.12288,800——
2018-11-28$100.19$196.51367,800——
2018-11-27$99.61$195.38449,400——
2018-11-26$100.32$196.77363,800——
2018-11-23$98.17$192.55160,800——
2018-11-21$98.45$193.10253,200——
2018-11-20$98.20$192.61561,200——
2018-11-19$101.04$198.18344,600——
2018-11-16$101.36$198.81590,800——
2018-11-15$101.18$198.46412,200——
2018-11-14$98.84$193.87775,000——
2018-11-13$100.93$197.97643,200——
2018-11-12$101.61$199.30436,200——
2018-11-09$103.03$202.09296,000——
2018-11-08$103.12$202.26393,400——
2018-11-07$102.49$201.03402,500——
2018-11-06$101.79$199.65371,700——
2018-11-05$100.35$196.83389,700——
2018-11-02$100.01$196.16532,300——
2018-11-01$99.30$194.77504,600——
2018-10-31$97.92$192.061,324,200——
2018-10-30$97.17$190.59795,500——
2018-10-29$95.51$187.34668,900——
2018-10-26$93.17$182.75905,900——
2018-10-25$92.09$180.63866,800——
2018-10-24$91.75$179.96533,900——
2018-10-23$94.81$185.96556,700——
2018-10-22$94.54$185.43539,600——
2018-10-19$96.40$189.08696,600——
2018-10-18$98.16$192.53524,700——
2018-10-17$100.47$197.06458,800——
2018-10-16$100.02$196.18314,200——
2018-10-15$99.53$195.22228,500——
2018-10-12$99.36$194.89700,400——
2018-10-11$101.40$198.89396,800——
2018-10-10$104.43$204.83357,300——
2018-10-09$106.25$208.40345,800——
2018-10-08$106.63$209.15388,500——
2018-10-05$105.31$206.56293,200——
2018-10-04$107.01$209.89475,200——
2018-10-03$106.05$208.01523,400——
2018-10-02$104.09$204.16418,100——
2018-10-01$103.84$203.67374,500——
2018-09-28$104.44$204.85497,000——
2018-09-27$104.36$204.69392,900——
2018-09-26$105.00$205.95355,200——
2018-09-25$107.18$210.22331,200——
2018-09-24$107.30$210.46295,900——
2018-09-21$109.43$214.641,543,800——
2018-09-20$110.26$216.27445,800——
2018-09-19$108.89$213.58344,100——
2018-09-18$108.03$211.89323,400——
2018-09-17$107.71$211.26498,800——
2018-09-14$107.71$211.26464,400——
2018-09-13$107.21$210.28536,200——
2018-09-12$107.53$210.91374,600——
2018-09-11$110.31$216.36240,400——
2018-09-10$109.82$215.40396,100——
2018-09-07$111.32$218.35318,800——
2018-09-06$111.37$218.44354,100——
2018-09-05$112.12$219.91208,700——
2018-09-04$111.43$218.56246,400——
2018-08-31$110.89$217.50282,300——
2018-08-30$111.61$218.91776,400——
2018-08-29$112.95$220.23566,300——
2018-08-28$111.68$217.75282,700——
2018-08-27$112.23$218.82296,900——
2018-08-24$112.73$219.80172,600——
2018-08-23$113.03$220.38189,100——
2018-08-22$113.49$221.28143,900——
2018-08-21$113.98$222.24250,200——
2018-08-20$113.70$221.69213,500——
2018-08-17$113.88$222.04243,600——
2018-08-16$112.82$219.97238,000——
2018-08-15$110.73$215.90250,400——
2018-08-14$111.94$218.26263,300——
2018-08-13$110.48$215.41229,300——
2018-08-10$111.47$217.34253,500——
2018-08-09$111.38$217.17306,900——
2018-08-08$112.44$219.23176,900——
2018-08-07$112.23$218.82221,200——
2018-08-06$112.64$219.62262,400——
2018-08-03$112.44$219.23299,800——
2018-08-02$114.28$222.82406,000——
2018-08-01$112.59$219.53493,600——
2018-07-31$110.49$215.43570,100——
2018-07-30$111.72$217.83442,200——
2018-07-27$111.78$217.95458,000——
2018-07-26$110.43$215.31855,700——
2018-07-25$113.91$222.10728,100——
2018-07-24$114.04$222.35450,800——
2018-07-23$115.95$226.08350,700——
2018-07-20$115.60$225.40391,000——
2018-07-19$114.65$223.54326,200——
2018-07-18$114.21$222.68363,100——
2018-07-17$112.76$219.86307,000——
2018-07-16$111.79$217.97304,400——
2018-07-13$111.05$216.52437,700——
2018-07-12$111.33$217.07733,100——
2018-07-11$111.75$217.89397,200——
2018-07-10$111.19$216.80369,200——
2018-07-09$112.05$218.47509,000——
2018-07-06$109.03$212.59288,100——
2018-07-05$108.47$211.49201,700——
2018-07-03$108.40$211.36158,900——
2018-07-02$109.52$213.54294,700——
2018-06-29$108.24$211.04346,000——
2018-06-28$108.90$212.33380,200——
2018-06-27$108.77$212.08389,800——
2018-06-26$110.88$216.19305,000——
2018-06-25$112.21$218.79254,900——
2018-06-22$113.01$220.35334,000——
2018-06-21$113.60$221.50237,600——
2018-06-20$114.08$222.43277,400——
2018-06-19$113.99$222.26292,600——
2018-06-18$113.53$221.36225,500——
2018-06-15$113.55$221.40957,600——
2018-06-14$113.58$221.46407,200——
2018-06-13$114.10$222.47407,900——
2018-06-12$114.20$222.67325,100——
2018-06-11$115.42$225.04255,000——
2018-06-08$117.48$229.06593,400——
2018-06-07$117.68$229.45285,900——
2018-06-06$118.25$230.56419,700——
2018-06-05$115.80$225.79300,700——
2018-06-04$117.33$228.77264,500——
2018-06-01$115.83$225.84363,200——
2018-05-31$114.23$222.72303,000——
2018-05-30$115.58$225.36410,200——
2018-05-29$113.94$220.85465,200——
2018-05-25$116.69$226.18305,900——
2018-05-24$117.57$227.89339,400——
2018-05-23$118.19$229.09342,500——
2018-05-22$119.62$231.86397,900——
2018-05-21$120.77$234.09307,500——
2018-05-18$118.92$230.50325,400——
2018-05-17$119.53$231.69284,400——
2018-05-16$118.86$230.39365,300——
2018-05-15$118.71$230.10484,100——
2018-05-14$118.59$229.87599,800——
2018-05-11$118.86$230.39226,600——
2018-05-10$118.95$230.56239,100——
2018-05-09$118.25$229.21322,600——
2018-05-08$116.95$226.69405,300——
2018-05-07$116.00$224.85291,800——
2018-05-04$115.27$223.43681,000——
2018-05-03$113.79$220.56942,800——
2018-05-02$115.16$223.22573,500——
2018-05-01$115.96$224.77607,600——
2018-04-30$114.45$221.841,198,600——
2018-04-27$116.14$225.12818,900——
2018-04-26$112.93$218.89799,300——
2018-04-25$109.58$212.40720,000——
2018-04-24$109.43$212.11561,100——
2018-04-23$108.83$210.95298,400——
2018-04-20$107.79$208.93318,700——
2018-04-19$106.80$207.01352,500——
2018-04-18$103.83$201.26330,400——
2018-04-17$104.02$201.62301,000——
2018-04-16$105.43$204.36290,400——
2018-04-13$105.00$203.52402,000——
2018-04-12$107.00$207.40462,700——
2018-04-11$105.05$203.62450,900——
2018-04-10$105.83$205.13555,400——
2018-04-09$104.48$202.52351,200——
2018-04-06$104.67$202.88482,700——
2018-04-05$107.71$208.78451,700——
2018-04-04$106.34$206.12360,000——
2018-04-03$105.03$203.58572,800——
2018-04-02$103.06$199.76530,700——
2018-03-29$106.07$205.60382,700——
2018-03-28$104.69$202.92414,000——
2018-03-27$103.26$200.15431,300——
2018-03-26$105.75$204.98570,700——
2018-03-23$101.31$196.37592,000——
2018-03-22$105.63$204.74518,400——
2018-03-21$108.47$210.25329,200——
2018-03-20$108.48$210.27191,000——
2018-03-19$108.66$210.62316,300——
2018-03-16$109.60$212.44957,800——
2018-03-15$109.19$211.65401,800——
2018-03-14$108.99$211.26401,900——
2018-03-13$109.83$212.89275,100——
2018-03-12$110.67$214.51388,700——
2018-03-09$110.01$213.23526,400——
2018-03-08$108.42$210.15257,200——
2018-03-07$109.18$211.63521,900——
2018-03-06$109.03$211.33272,900——
2018-03-05$107.97$209.28274,100——
2018-03-02$106.12$205.69266,900——
2018-03-01$104.75$203.04323,700——
2018-02-28$103.99$201.57258,900——
2018-02-27$105.47$204.43249,800——
2018-02-26$107.40$207.07210,100——
2018-02-23$106.54$205.41221,900——
2018-02-22$104.66$201.79763,700——
2018-02-21$106.76$205.84382,700——
2018-02-20$105.96$204.29508,100——
2018-02-16$109.10$210.35316,900——
2018-02-15$107.93$208.09250,300——
2018-02-14$107.91$208.05227,600——
2018-02-13$104.89$202.23553,900——
2018-02-12$103.92$200.36348,400——
2018-02-09$102.09$196.83609,300——
2018-02-08$100.76$194.27489,700——
2018-02-07$103.54$199.63361,700——
2018-02-06$103.44$199.44603,000——
2018-02-05$102.17$196.99486,600——
2018-02-02$105.43$203.27370,100——
2018-02-01$106.90$206.11431,900——
2018-01-31$106.41$205.16808,700——
2018-01-30$106.61$205.55664,000——
2018-01-29$107.31$206.90728,900——
2018-01-26$106.25$204.85609,100——
2018-01-25$106.69$205.70803,200——
2018-01-24$102.27$197.18463,600——
2018-01-23$102.08$196.81657,700——
2018-01-22$102.01$196.68291,800——
2018-01-19$101.51$195.71297,400——
2018-01-18$100.15$193.09518,100——
2018-01-17$101.26$195.23476,100——
2018-01-16$100.60$193.96302,700——
2018-01-12$100.90$194.54351,300——
2018-01-11$101.13$194.98434,900——
2018-01-10$99.25$191.36524,400——
2018-01-09$97.21$187.42457,300——
2018-01-08$95.61$184.34239,400——
2018-01-05$95.72$184.55312,600——
2018-01-04$94.76$182.70429,900——
2018-01-03$95.13$183.41296,100——
2018-01-02$95.22$183.59309,800——