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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.23$183.93344,700——
2020-12-30$87.27$184.01280,000——
2020-12-29$86.69$182.79386,400——
2020-12-28$87.64$184.79302,200——
2020-12-24$87.48$184.45140,700——
2020-12-23$87.83$185.19270,800——
2020-12-22$85.57$180.43255,200——
2020-12-21$86.39$182.16231,200——
2020-12-18$86.10$181.54615,100——
2020-12-17$87.35$184.18206,900——
2020-12-16$88.25$186.08225,000——
2020-12-15$87.87$185.28297,400——
2020-12-14$86.03$181.40283,000——
2020-12-11$87.01$183.46249,800——
2020-12-10$87.64$184.79227,800——
2020-12-09$87.88$185.30209,800——
2020-12-08$87.66$184.83195,800——
2020-12-07$87.64$184.79230,100——
2020-12-04$86.89$183.21327,900——
2020-12-03$85.72$180.74368,600——
2020-12-02$86.01$181.35443,900——
2020-12-01$85.71$180.72344,100——
2020-11-30$83.91$176.93356,900——
2020-11-27$87.10$183.65111,600——
2020-11-25$87.82$183.65242,900——
2020-11-24$89.69$187.56372,100——
2020-11-23$85.03$177.82274,900——
2020-11-20$83.16$173.91202,700——
2020-11-19$83.45$174.51274,800——
2020-11-18$83.38$174.37282,200——
2020-11-17$84.67$177.07259,500——
2020-11-16$84.50$176.71350,600——
2020-11-13$80.78$168.93276,900——
2020-11-12$78.50$164.16526,700——
2020-11-11$79.96$167.22464,200——
2020-11-10$83.13$173.84500,200——
2020-11-09$81.55$170.54761,500——
2020-11-06$70.80$148.06246,000——
2020-11-05$72.09$150.76307,000——
2020-11-04$68.61$143.48478,400——
2020-11-03$74.88$156.59449,200——
2020-11-02$71.90$150.36422,300——
2020-10-30$70.27$146.951,145,500——
2020-10-29$68.77$143.81545,300——
2020-10-28$66.58$139.23511,900——
2020-10-27$66.50$139.07554,300——
2020-10-26$69.29$144.90590,800——
2020-10-23$72.14$150.86639,200——
2020-10-22$70.60$147.64714,400——
2020-10-21$68.17$142.56435,400——
2020-10-20$67.93$142.06569,800——
2020-10-19$66.99$140.09523,000——
2020-10-16$68.67$143.61212,500——
2020-10-15$68.90$144.09232,800——
2020-10-14$66.63$139.34232,600——
2020-10-13$67.89$141.97230,800——
2020-10-12$70.04$146.47192,000——
2020-10-09$69.59$145.53221,800——
2020-10-08$70.02$146.43243,000——
2020-10-07$69.48$145.30327,000——
2020-10-06$67.87$141.93356,600——
2020-10-05$67.02$140.15496,600——
2020-10-02$64.99$135.91398,900——
2020-10-01$63.75$133.32322,800——
2020-09-30$63.95$133.73390,000——
2020-09-29$63.25$132.27596,800——
2020-09-28$64.79$135.49329,300——
2020-09-25$62.68$131.08286,100——
2020-09-24$62.22$130.12393,100——
2020-09-23$62.44$130.58414,500——
2020-09-22$63.10$131.96387,400——
2020-09-21$64.18$134.22561,300——
2020-09-18$67.92$142.041,109,200——
2020-09-17$68.06$142.33372,800——
2020-09-16$68.30$142.83373,300——
2020-09-15$67.46$141.08301,000——
2020-09-14$68.56$143.38202,400——
2020-09-11$67.51$141.18230,900——
2020-09-10$67.74$141.66351,900——
2020-09-09$68.37$142.98255,600——
2020-09-08$68.63$143.52338,500——
2020-09-04$72.12$150.82273,200——
2020-09-03$70.16$146.72220,900——
2020-09-02$70.22$146.85230,800——
2020-09-01$69.68$145.72244,600——
2020-08-31$69.46$145.26276,500——
2020-08-28$70.92$148.31225,100——
2020-08-27$71.82$148.71219,700——
2020-08-26$70.07$145.08295,000——
2020-08-25$71.76$148.58203,200——
2020-08-24$71.65$148.36262,200——
2020-08-21$69.71$144.34245,700——
2020-08-20$70.01$144.96223,600——
2020-08-19$71.94$148.96258,600——
2020-08-18$71.68$148.42292,600——
2020-08-17$73.62$152.44241,100——
2020-08-14$75.67$156.68319,600——
2020-08-13$75.38$156.08267,000——
2020-08-12$76.05$157.47252,400——
2020-08-11$76.67$158.75354,600——
2020-08-10$74.75$154.77431,300——
2020-08-07$74.82$154.92254,600——
2020-08-06$72.75$150.63229,800——
2020-08-05$73.00$151.15323,200——
2020-08-04$71.61$148.27444,800——
2020-08-03$71.93$148.94339,500——
2020-07-31$72.06$149.211,295,100——
2020-07-30$73.60$152.39580,300——
2020-07-29$75.51$156.35662,600——
2020-07-28$72.22$149.54400,700——
2020-07-27$71.83$148.73374,400——
2020-07-24$73.00$151.15271,100——
2020-07-23$73.01$151.17253,500——
2020-07-22$71.63$148.31341,200——
2020-07-21$73.07$151.30369,700——
2020-07-20$68.22$141.25433,600——
2020-07-17$69.81$144.55273,800——
2020-07-16$71.73$148.52251,900——
2020-07-15$72.74$150.61428,400——
2020-07-14$68.43$141.69389,500——
2020-07-13$69.92$144.77509,700——
2020-07-10$68.47$141.77411,900——
2020-07-09$66.02$136.70405,700——
2020-07-08$68.56$141.96401,300——
2020-07-07$68.60$142.04325,500——
2020-07-06$70.57$146.12364,700——
2020-07-02$70.56$146.10366,200——
2020-07-01$71.36$147.76285,400——
2020-06-30$74.71$154.69380,300——
2020-06-29$72.54$150.20416,500——
2020-06-26$70.38$145.73690,200——
2020-06-25$73.89$152.99460,200——
2020-06-24$72.87$150.88551,900——
2020-06-23$76.73$158.87342,400——
2020-06-22$78.40$162.33307,100——
2020-06-19$78.57$162.68672,600——
2020-06-18$78.88$163.33321,600——
2020-06-17$78.40$162.33309,000——
2020-06-16$79.82$165.27396,400——
2020-06-15$77.65$160.78455,500——
2020-06-12$75.39$156.10412,500——
2020-06-11$73.47$152.12641,600——
2020-06-10$79.57$164.76501,400——
2020-06-09$85.61$177.26512,200——
2020-06-08$86.19$178.46531,900——
2020-06-05$82.79$171.42727,800——
2020-06-04$80.49$166.66475,200——
2020-06-03$77.81$161.11463,800——
2020-06-02$75.04$155.38420,700——
2020-06-01$75.97$157.30348,100——
2020-05-29$75.97$157.30342,600——
2020-05-28$76.45$158.29498,500——
2020-05-27$79.00$162.10702,500——
2020-05-26$73.72$151.27602,700——
2020-05-22$68.55$140.66412,700——
2020-05-21$70.39$144.44613,700——
2020-05-20$70.08$143.80459,500——
2020-05-19$67.62$138.75508,000——
2020-05-18$70.02$143.68616,300——
2020-05-15$64.24$131.821,065,700——
2020-05-14$63.17$129.62560,700——
2020-05-13$59.04$121.15758,500——
2020-05-12$63.09$129.46615,700——
2020-05-11$66.72$136.91513,300——
2020-05-08$68.60$140.76411,700——
2020-05-07$65.63$134.67372,400——
2020-05-06$64.98$133.34389,600——
2020-05-05$66.44$136.33414,400——
2020-05-04$67.24$137.97634,600——
2020-05-01$68.22$139.98623,200——
2020-04-30$71.86$147.452,473,900——
2020-04-29$73.84$151.52813,600——
2020-04-28$68.34$140.23650,600——
2020-04-27$66.47$136.39584,200——
2020-04-24$62.51$128.27487,100——
2020-04-23$60.29$123.71524,700——
2020-04-22$58.90$120.86603,200——
2020-04-21$58.86$120.78764,000——
2020-04-20$61.31$125.81794,300——
2020-04-17$62.34$127.92546,900——
2020-04-16$56.87$116.69717,300——
2020-04-15$60.40$123.94670,800——
2020-04-14$64.17$131.67757,200——
2020-04-13$66.23$135.90456,900——
2020-04-09$70.93$145.55824,600——
2020-04-08$66.08$135.59673,000——
2020-04-07$62.11$127.45921,900——
2020-04-06$58.27$119.57627,400——
2020-04-03$55.19$113.25546,200——
2020-04-02$55.32$113.51846,500——
2020-04-01$53.37$109.51643,800——
2020-03-31$55.79$114.48417,500——
2020-03-30$56.34$115.61572,100——
2020-03-27$55.24$113.35811,100——
2020-03-26$57.94$118.89608,000——
2020-03-25$54.32$111.46638,700——
2020-03-24$53.39$109.55701,500——
2020-03-23$49.22$101.00769,600——
2020-03-20$53.08$108.921,016,000——
2020-03-19$57.62$118.231,391,900——
2020-03-18$56.66$116.261,513,100——
2020-03-17$63.42$130.141,672,500——
2020-03-16$56.52$115.981,280,700——
2020-03-13$62.25$127.731,006,700——
2020-03-12$53.10$108.961,505,800——
2020-03-11$56.45$115.831,404,100——
2020-03-10$61.18$125.542,092,700——
2020-03-09$54.12$111.052,315,500——
2020-03-06$68.82$141.22862,200——
2020-03-05$74.47$152.81631,200——
2020-03-04$79.24$162.60582,000——
2020-03-03$78.47$161.02831,100——
2020-03-02$81.82$167.89560,500——
2020-02-28$78.39$160.85828,100——
2020-02-27$82.70$169.70452,400——
2020-02-26$87.30$177.68332,400——
2020-02-25$88.99$181.12540,800——
2020-02-24$90.62$184.44335,300——
2020-02-21$93.00$189.28248,100——
2020-02-20$94.38$192.09356,300——
2020-02-19$93.00$189.28189,100——
2020-02-18$92.51$188.28329,600——
2020-02-14$93.60$190.50242,100——
2020-02-13$93.80$190.91276,500——
2020-02-12$93.37$190.03256,600——
2020-02-11$93.20$189.69317,000——
2020-02-10$92.49$188.24295,500——
2020-02-07$91.81$186.86254,200——
2020-02-06$92.67$188.61320,100——
2020-02-05$94.11$191.54235,200——
2020-02-04$92.29$187.84428,100——
2020-02-03$90.65$184.50520,200——
2020-01-31$89.16$181.46785,100——
2020-01-30$92.68$188.63568,400——
2020-01-29$91.90$187.04570,300——
2020-01-28$92.88$189.04465,700——
2020-01-27$91.98$187.20306,300——
2020-01-24$93.51$190.32361,100——
2020-01-23$95.03$193.41278,200——
2020-01-22$95.00$193.35267,500——
2020-01-21$94.78$192.90216,200——
2020-01-17$96.14$195.67200,400——
2020-01-16$96.33$196.06258,600——
2020-01-15$94.68$192.70374,200——
2020-01-14$95.49$194.35387,500——
2020-01-13$94.98$193.31327,700——
2020-01-10$94.23$191.78308,600——
2020-01-09$95.66$194.69272,000——
2020-01-08$95.95$195.28210,600——
2020-01-07$95.57$194.51315,900——
2020-01-06$95.77$194.92342,800——
2020-01-03$96.88$197.18299,800——
2020-01-02$97.85$199.15317,300——