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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$97.78$199.01200,500——
2019-12-30$98.13$199.72185,000——
2019-12-27$97.98$199.42173,600——
2019-12-26$98.33$200.13143,900——
2019-12-24$97.90$199.2574,600——
2019-12-23$97.86$199.17208,500——
2019-12-20$98.25$199.97806,400——
2019-12-19$98.71$200.90372,200——
2019-12-18$98.10$199.66286,200——
2019-12-17$99.05$201.59510,700——
2019-12-16$97.68$198.81446,600——
2019-12-13$96.62$196.65213,700——
2019-12-12$97.97$199.40606,900——
2019-12-11$95.02$193.39321,100——
2019-12-10$95.30$193.96294,900——
2019-12-09$94.98$193.31343,300——
2019-12-06$94.86$193.07499,500——
2019-12-05$94.33$191.99363,400——
2019-12-04$93.61$190.52398,100——
2019-12-03$92.43$188.12514,600——
2019-12-02$93.06$189.40328,700——
2019-11-29$93.56$190.42113,200——
2019-11-27$93.74$190.79268,300——
2019-11-26$93.95$189.77377,000——
2019-11-25$94.37$190.62461,900——
2019-11-22$93.41$188.68292,200——
2019-11-21$93.15$188.15348,500——
2019-11-20$93.68$189.22356,400——
2019-11-19$94.20$190.27370,600——
2019-11-18$93.47$188.80246,700——
2019-11-15$93.89$189.651,245,600——
2019-11-14$93.24$188.33226,500——
2019-11-13$93.12$188.09217,600——
2019-11-12$93.93$189.73325,600——
2019-11-11$93.55$188.96195,800——
2019-11-08$94.16$190.19242,900——
2019-11-07$94.35$190.58219,100——
2019-11-06$93.44$188.74284,400——
2019-11-05$95.13$192.15523,000——
2019-11-04$92.96$187.77389,800——
2019-11-01$91.02$183.85689,400——
2019-10-31$90.08$181.951,225,100——
2019-10-30$93.15$188.15355,700——
2019-10-29$94.02$189.91387,800——
2019-10-28$93.74$189.34372,400——
2019-10-25$92.84$187.53280,100——
2019-10-24$92.41$186.66267,600——
2019-10-23$94.24$190.35455,000——
2019-10-22$92.88$187.61319,000——
2019-10-21$92.30$186.44384,700——
2019-10-18$91.04$183.89334,300——
2019-10-17$89.67$181.12302,400——
2019-10-16$89.80$181.39441,400——
2019-10-15$89.69$181.16507,000——
2019-10-14$87.33$176.40306,500——
2019-10-11$87.33$176.40560,600——
2019-10-10$84.80$171.29472,900——
2019-10-09$84.03$169.73368,600——
2019-10-08$82.24$166.12312,200——
2019-10-07$84.72$171.12254,800——
2019-10-04$84.43$170.54320,800——
2019-10-03$83.58$168.82584,600——
2019-10-02$84.74$171.17317,000——
2019-10-01$86.28$174.28405,200——
2019-09-30$88.55$178.86338,700——
2019-09-27$88.04$177.83227,800——
2019-09-26$88.14$178.03165,000——
2019-09-25$89.40$180.58378,300——
2019-09-24$87.64$177.02414,100——
2019-09-23$88.68$179.12339,200——
2019-09-20$88.51$178.781,572,900——
2019-09-19$88.46$178.68339,000——
2019-09-18$89.98$181.75398,400——
2019-09-17$89.24$180.25354,600——
2019-09-16$91.05$183.91393,500——
2019-09-13$90.45$182.70423,600——
2019-09-12$90.05$181.89433,700——
2019-09-11$90.64$183.08442,500——
2019-09-10$88.79$179.35485,500——
2019-09-09$85.75$173.21382,200——
2019-09-06$83.04$167.73311,600——
2019-09-05$83.45$168.56392,400——
2019-09-04$81.37$164.36195,800——
2019-09-03$80.90$163.41365,500——
2019-08-30$83.01$167.67214,900——
2019-08-29$82.10$165.83277,700——
2019-08-28$81.80$163.79342,100——
2019-08-27$80.32$160.83316,700——
2019-08-26$82.38$164.95366,600——
2019-08-23$81.91$164.01362,800——
2019-08-22$84.62$169.44222,300——
2019-08-21$84.41$169.02322,900——
2019-08-20$84.37$168.94206,000——
2019-08-19$85.72$171.64352,700——
2019-08-16$84.74$169.68411,000——
2019-08-15$82.12$164.43449,100——
2019-08-14$83.74$167.68405,700——
2019-08-13$87.00$174.20227,900——
2019-08-12$86.09$172.38201,100——
2019-08-09$88.05$176.31150,400——
2019-08-08$88.29$176.79322,700——
2019-08-07$86.52$173.24489,100——
2019-08-06$87.20$174.61332,100——
2019-08-05$85.92$172.04377,300——
2019-08-02$88.95$178.11292,400——
2019-08-01$89.95$180.11416,800——
2019-07-31$94.94$190.10958,300——
2019-07-30$95.06$190.34236,300——
2019-07-29$93.99$188.20258,500——
2019-07-26$95.46$191.14452,000——
2019-07-25$93.74$187.70837,400——
2019-07-24$95.84$191.91512,300——
2019-07-23$92.81$185.84258,300——
2019-07-22$91.86$183.94247,500——
2019-07-19$92.15$184.52178,500——
2019-07-18$91.58$183.38291,000——
2019-07-17$91.10$182.41374,900——
2019-07-16$91.99$184.20194,000——
2019-07-15$91.89$184.00206,300——
2019-07-12$93.86$187.94315,600——
2019-07-11$92.62$185.46349,700——
2019-07-10$92.38$184.98220,400——
2019-07-09$93.64$187.50330,300——
2019-07-08$92.22$184.66316,300——
2019-07-05$94.83$189.88186,300——
2019-07-03$93.41$187.04126,300——
2019-07-02$92.72$185.66195,700——
2019-07-01$93.79$187.80370,300——
2019-06-28$93.66$187.54502,000——
2019-06-27$92.78$185.78226,400——
2019-06-26$91.86$183.94250,000——
2019-06-25$90.76$181.73271,200——
2019-06-24$91.29$182.80223,800——
2019-06-21$92.41$185.04467,900——
2019-06-20$93.27$186.76459,300——
2019-06-19$93.46$187.14403,800——
2019-06-18$92.69$185.60266,500——
2019-06-17$91.10$182.41194,400——
2019-06-14$92.47$185.16225,700——
2019-06-13$92.96$186.14145,900——
2019-06-12$92.82$185.86246,600——
2019-06-11$92.94$186.10232,500——
2019-06-10$93.24$186.70284,500——
2019-06-07$92.64$185.50174,100——
2019-06-06$93.63$187.48207,000——
2019-06-05$94.36$188.94194,200——
2019-06-04$95.16$190.54236,900——
2019-06-03$92.04$184.30317,000——
2019-05-31$91.27$182.76322,000——
2019-05-30$93.10$186.42174,600——
2019-05-29$95.60$190.00279,800——
2019-05-28$95.10$189.01134,000——
2019-05-24$96.49$191.77200,400——
2019-05-23$95.30$189.41202,700——
2019-05-22$97.81$194.40148,700——
2019-05-21$99.75$198.25174,900——
2019-05-20$99.10$196.96176,400——
2019-05-17$97.95$194.67234,500——
2019-05-16$98.67$196.11185,400——
2019-05-15$96.94$192.67224,200——
2019-05-14$98.53$195.83164,500——
2019-05-13$97.34$193.46345,400——
2019-05-10$101.06$200.86202,000——
2019-05-09$101.01$200.76209,700——
2019-05-08$100.53$199.80296,900——
2019-05-07$101.33$201.39342,600——
2019-05-06$103.06$204.83204,700——
2019-05-03$103.21$205.13200,500——
2019-05-02$101.97$202.66332,800——
2019-05-01$100.06$198.87309,300——
2019-04-30$101.69$202.11402,500——
2019-04-29$102.13$202.98339,900——
2019-04-26$99.99$198.73423,100——
2019-04-25$98.35$195.47787,400——
2019-04-24$102.70$204.11278,400——
2019-04-23$103.60$205.90282,100——
2019-04-22$101.46$201.65291,300——
2019-04-18$102.52$203.76300,600——
2019-04-17$104.13$206.96249,600——
2019-04-16$104.08$206.86214,700——
2019-04-15$102.54$203.80161,900——
2019-04-12$103.95$206.60223,500——
2019-04-11$101.56$201.85138,300——
2019-04-10$101.20$201.13274,700——
2019-04-09$101.02$200.78202,900——
2019-04-08$102.15$203.02159,700——
2019-04-05$102.11$202.94206,200——
2019-04-04$101.50$201.73258,100——
2019-04-03$100.58$199.90209,000——
2019-04-02$99.75$198.25262,000——
2019-04-01$99.88$198.51233,100——
2019-03-29$97.07$192.93276,700——
2019-03-28$97.45$193.68209,000——
2019-03-27$95.90$190.60282,600——
2019-03-26$96.69$192.17263,000——
2019-03-25$94.28$187.38300,900——
2019-03-22$93.77$186.37418,200——
2019-03-21$96.93$192.65334,100——
2019-03-20$98.19$195.15269,400——
2019-03-19$101.22$201.17249,100——
2019-03-18$103.80$206.30284,500——
2019-03-15$102.35$203.42504,800——
2019-03-14$101.82$202.37174,000——
2019-03-13$101.37$201.47393,100——
2019-03-12$101.25$201.23188,600——
2019-03-11$101.73$202.19212,200——
2019-03-08$101.19$201.11215,300——
2019-03-07$100.76$200.26399,900——
2019-03-06$102.68$204.08324,500——
2019-03-05$104.67$208.03354,400——
2019-03-04$104.22$207.14308,000——
2019-03-01$104.24$207.18181,300——
2019-02-28$103.68$206.06168,900——
2019-02-27$103.85$206.40165,100——
2019-02-26$103.54$204.45269,400——
2019-02-25$105.12$207.57204,300——
2019-02-22$105.28$207.89197,700——
2019-02-21$105.28$207.89290,200——
2019-02-20$105.70$208.72324,600——
2019-02-19$104.49$206.33402,800——
2019-02-15$102.69$202.77311,900——
2019-02-14$100.96$199.36349,600——
2019-02-13$101.33$200.09163,800——
2019-02-12$101.48$200.38280,700——
2019-02-11$99.66$196.79220,600——
2019-02-08$98.50$194.50327,200——
2019-02-07$99.98$197.42506,800——
2019-02-06$99.30$196.08328,600——
2019-02-05$99.80$197.07315,100——
2019-02-04$99.57$196.61286,200——
2019-02-01$98.44$194.38434,500——
2019-01-31$97.28$192.09923,800——
2019-01-30$99.22$195.92338,800——
2019-01-29$99.87$197.21301,800——
2019-01-28$99.92$197.30206,300——
2019-01-25$99.25$195.98263,400——
2019-01-24$98.44$194.38249,700——
2019-01-23$98.73$194.95292,700——
2019-01-22$99.06$195.61322,800——
2019-01-18$99.90$197.27342,000——
2019-01-17$97.77$193.06436,600——
2019-01-16$97.26$192.05276,900——
2019-01-15$94.87$187.33149,600——
2019-01-14$94.66$186.92307,800——
2019-01-11$93.68$184.98261,000——
2019-01-10$93.57$184.77373,900——
2019-01-09$94.72$187.04326,200——
2019-01-08$93.58$184.79402,200——
2019-01-07$92.35$182.36428,900——
2019-01-04$91.92$181.51435,800——
2019-01-03$89.03$175.80494,600——
2019-01-02$89.01$175.76459,900——