Cullen/Frost Bankers Stock Price History
NYSE: CFRFinanceMajor BanksUSD
150.24-2.12 (-1.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CFR price history at a glance
The price history for Cullen/Frost Bankers (CFR) on this page begins on March 17, 1980, when the stock closed at $3.27; it most recently closed at $150.24 on October 5, 2026. The highest price in this record is $170.80, reached on August 17, 2026; the latest close is 12.0% below that peak. Across the 45 complete calendar years in the table, CFR finished higher in 25 and lower in 20. Its best year was 1991 (+120.4%) and its worst was 1987 (-43.3%).
Over roughly 47 years the share price changed +4495.2%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, CFR has gained 17.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $170.80
- Date of high
- Aug 17, 2026
- Low since 1980
- $1.31
- Date of low
- Nov 12, 1990
- 52-week high
- $170.80
- 52-week low
- $119.00
- Last close
- $150.24
CFR returns
1 week
-3.10%
1 month
-7.19%
3 months
-4.22%
6 months
+5.43%
Year to date
+18.64%
1 year
+17.49%
3 years
+66.10%
5 years
+21.49%
CFR price return, excluding dividends.
CFR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 150.24 | +17.22% |
| 2025 | 128.17 | -4.64% |
| 2024 | 134.40 | +23.88% |
| 2023 | 108.49 | -18.86% |
| 2022 | 133.70 | +6.05% |
| 2021 | 126.07 | +44.53% |
| 2020 | 87.23 | -9.96% |
| 2019 | 96.88 | +5.40% |
| 2018 | 91.92 | -2.88% |
| 2017 | 94.65 | +7.28% |
| 2016 | 88.23 | +47.05% |
| 2015 | 60.00 | -13.94% |
| 2014 | 69.72 | -5.36% |
| 2013 | 73.67 | +29.09% |
| 2012 | 57.07 | +7.86% |
| 2011 | 52.91 | -13.43% |
| 2010 | 61.12 | +22.24% |
| 2009 | 50.00 | -0.66% |
| 2008 | 50.33 | +7.11% |
| 2007 | 46.99 | -15.82% |
| 2006 | 55.82 | +3.99% |
| 2005 | 53.68 | +10.45% |
| 2004 | 48.60 | +20.03% |
| 2003 | 40.49 | +22.77% |
| 2002 | 32.98 | +8.02% |
| 2001 | 30.53 | -26.98% |
| 2000 | 41.81 | +62.38% |
| 1999 | 25.75 | -6.15% |
| 1998 | 27.44 | -9.48% |
| 1997 | 30.31 | +77.66% |
| 1996 | 17.06 | +36.50% |
| 1995 | 12.50 | +61.94% |
| 1994 | 7.72 | -12.41% |
| 1993 | 8.81 | +13.71% |
| 1992 | 7.75 | +108.40% |
| 1991 | 3.72 | +120.37% |
| 1990 | 1.69 | -38.64% |
| 1989 | 2.75 | -11.11% |
| 1988 | 3.09 | +67.79% |
| 1987 | 1.84 | -43.27% |
| 1986 | 3.25 | -40.23% |
| 1985 | 5.44 | -12.12% |
| 1984 | 6.19 | -17.16% |
| 1983 | 7.47 | +35.80% |
| 1982 | 5.50 | -19.27% |
| 1981 | 6.81 | +45.70% |
| 1980* | 4.68 | +43.01% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CFR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 152.03 | 152.35 | 150.09 | 150.24 | -1.39% | |
| 149.90 | 152.59 | 149.57 | 152.36 | +1.32% | |
| 150.72 | 152.47 | 145.56 | 150.37 | -1.69% | |
| 154.05 | 154.76 | 151.99 | 152.96 | -0.57% | |
| 155.54 | 156.10 | 152.86 | 153.83 | -0.78% | |
| 153.83 | 155.78 | 153.83 | 155.04 | +1.02% | |
| 151.51 | 154.96 | 150.22 | 153.48 | +0.53% | |
| 153.72 | 154.66 | 152.66 | 152.67 | -1.00% | |
| 155.97 | 157.54 | 153.79 | 154.21 | -1.41% | |
| 157.48 | 157.62 | 155.87 | 156.42 | -0.64% | |
| 157.14 | 158.22 | 156.25 | 157.42 | +0.77% | |
| 155.05 | 156.81 | 153.97 | 156.21 | +1.26% | |
| 155.81 | 157.08 | 153.74 | 154.26 | -1.21% | |
| 159.52 | 159.52 | 155.96 | 156.15 | -1.63% | |
| 160.83 | 160.83 | 158.67 | 158.74 | -0.66% | |
| 159.56 | 160.05 | 157.93 | 159.80 | +0.10% | |
| 160.63 | 161.04 | 158.54 | 159.64 | +0.13% | |
| 161.92 | 162.13 | 157.55 | 159.44 | -1.68% | |
| 163.62 | 165.40 | 161.57 | 162.16 | -0.75% | |
| 163.15 | 165.14 | 163.15 | 163.39 | +0.29% | |
| 163.74 | 166.75 | 161.87 | 162.92 | +0.16% | |
| 162.27 | 162.93 | 160.76 | 162.66 | +0.48% | |
| 163.97 | 163.97 | 161.27 | 161.88 | -1.06% | |
| 166.15 | 166.24 | 163.51 | 163.61 | +0.61% | |
| 161.87 | 163.91 | 161.87 | 162.62 | -0.07% | |
| 162.41 | 164.43 | 162.28 | 162.73 | +0.66% | |
| 159.92 | 162.98 | 157.64 | 161.66 | +2.11% | |
| 160.43 | 161.81 | 157.95 | 158.32 | -1.59% | |
| 161.01 | 161.46 | 159.55 | 160.87 | -0.51% | |
| 162.18 | 162.59 | 161.35 | 161.69 | +0.19% | |
| 164.83 | 164.83 | 160.33 | 161.39 | -1.15% | |
| 163.92 | 165.13 | 162.47 | 163.27 | -0.07% | |
| 164.24 | 166.35 | 162.40 | 163.38 | -0.61% | |
| 164.66 | 166.44 | 164.14 | 164.39 | +0.12% | |
| 165.73 | 166.14 | 163.73 | 164.19 | -0.38% | |
| 164.33 | 165.89 | 163.10 | 164.81 | +0.07% | |
| 167.20 | 167.81 | 163.83 | 164.70 | -1.57% | |
| 168.02 | 169.34 | 166.97 | 167.33 | -0.44% | |
| 169.55 | 170.80 | 167.70 | 168.07 | -1.18% | |
| 168.41 | 170.35 | 166.83 | 170.08 | +0.88% | |
| 169.04 | 170.00 | 168.21 | 168.59 | +0.35% | |
| 165.67 | 168.30 | 165.01 | 168.01 | +1.20% | |
| 165.51 | 166.96 | 165.29 | 166.01 | +0.22% | |
| 163.72 | 165.79 | 162.32 | 165.65 | +0.70% | |
| 163.93 | 165.09 | 162.36 | 164.50 | -0.16% | |
| 167.58 | 167.58 | 164.45 | 164.76 | -0.82% | |
| 169.19 | 169.19 | 165.91 | 166.13 | -1.27% | |
| 168.03 | 170.29 | 167.65 | 168.26 | -0.40% | |
| 166.56 | 169.68 | 166.10 | 168.94 | +1.56% | |
| 164.79 | 167.43 | 164.12 | 166.34 | +1.74% | |
| 169.09 | 169.09 | 162.09 | 163.49 | -2.06% | |
| 165.15 | 168.65 | 164.85 | 166.93 | -0.08% | |
| 161.76 | 167.68 | 161.65 | 167.06 | +1.94% | |
| 164.76 | 166.25 | 163.46 | 163.88 | -0.21% | |
| 162.04 | 165.16 | 161.43 | 164.23 | +1.72% | |
| 161.74 | 161.92 | 159.75 | 161.46 | -0.49% | |
| 160.60 | 163.04 | 160.60 | 162.26 | -0.10% | |
| 162.04 | 162.66 | 160.68 | 162.43 | +0.22% | |
| 162.30 | 162.43 | 159.27 | 162.07 | +0.26% | |
| 162.71 | 163.67 | 160.79 | 161.65 | -1.14% | |
| 159.34 | 163.81 | 159.34 | 163.52 | +3.12% | |
| 157.99 | 159.54 | 157.13 | 158.57 | +0.76% | |
| 157.84 | 159.48 | 156.86 | 157.38 | -0.33% | |
| 157.78 | 158.20 | 156.49 | 157.90 | +0.66% | |
| 156.05 | 157.69 | 155.51 | 156.86 | +1.10% | |
| 153.93 | 156.21 | 153.80 | 155.15 | +0.93% | |
| 156.27 | 156.74 | 152.19 | 153.72 | -2.27% | |
| 157.00 | 157.51 | 156.02 | 157.29 | +0.66% | |
| 155.95 | 156.81 | 154.87 | 156.26 | +0.90% | |
| 156.85 | 157.34 | 153.66 | 154.86 | -0.57% | |
| 153.26 | 157.08 | 152.43 | 155.75 | +0.80% | |
| 154.18 | 155.35 | 153.50 | 154.52 | -0.16% | |
| 154.29 | 156.21 | 153.47 | 154.77 | -0.35% | |
| 154.44 | 155.41 | 152.85 | 155.31 | +1.18% | |
| 150.99 | 153.81 | 150.36 | 153.50 | +1.72% | |
| 150.30 | 151.49 | 148.66 | 150.90 | +0.61% | |
| 149.93 | 150.28 | 149.00 | 149.98 | +0.39% | |
| 146.31 | 149.47 | 145.48 | 149.39 | +2.56% | |
| 147.18 | 147.47 | 145.26 | 145.66 | +0.08% | |
| 145.64 | 147.31 | 143.62 | 145.55 | -0.51% | |
| 145.77 | 147.01 | 145.63 | 146.30 | +0.87% | |
| 148.17 | 148.60 | 144.82 | 145.04 | -2.00% | |
| 146.77 | 148.53 | 139.20 | 148.00 | +1.29% | |
| 145.22 | 146.42 | 144.62 | 146.11 | +1.11% | |
| 144.20 | 145.76 | 143.43 | 144.50 | +0.56% | |
| 141.60 | 144.80 | 141.60 | 143.69 | +2.02% | |
| 140.41 | 141.81 | 140.41 | 140.85 | +0.49% | |
| 138.63 | 141.60 | 138.27 | 140.16 | +1.66% | |
| 136.32 | 138.39 | 135.77 | 137.87 | +2.67% | |
| 135.17 | 135.67 | 134.08 | 134.28 | -0.93% | |
| 132.57 | 135.72 | 132.57 | 135.54 | +2.07% | |
| 134.42 | 136.25 | 132.76 | 132.79 | -2.01% | |
| 134.81 | 136.35 | 134.70 | 135.52 | -0.54% | |
| 137.22 | 138.07 | 135.94 | 136.26 | -1.04% | |
| 139.54 | 139.89 | 137.36 | 137.69 | -1.33% | |
| 139.20 | 140.82 | 138.58 | 139.54 | +0.11% | |
| 139.17 | 139.98 | 138.91 | 139.38 | +0.27% | |
| 138.92 | 140.25 | 137.94 | 139.01 | -0.53% | |
| 138.57 | 140.05 | 137.97 | 139.75 | +1.10% | |
| 137.70 | 138.79 | 136.12 | 138.23 | +0.33% | |
| 136.41 | 137.97 | 134.97 | 137.77 | +2.28% | |
| 135.72 | 135.87 | 133.55 | 134.70 | -0.41% | |
| 135.73 | 137.01 | 134.87 | 135.25 | +0.45% | |
| 136.00 | 137.15 | 134.42 | 134.65 | -1.09% | |
| 136.00 | 136.39 | 133.36 | 136.14 | +0.36% | |
| 139.49 | 139.95 | 135.17 | 135.65 | -2.30% | |
| 139.00 | 139.43 | 138.29 | 138.85 | +0.21% | |
| 140.34 | 141.77 | 138.26 | 138.56 | -1.55% | |
| 140.78 | 142.72 | 140.44 | 140.74 | +0.18% | |
| 140.03 | 141.16 | 139.51 | 140.49 | +0.85% | |
| 139.37 | 141.09 | 137.93 | 139.30 | -0.76% | |
| 144.67 | 144.81 | 140.28 | 140.36 | -3.15% | |
| 140.19 | 147.33 | 140.19 | 144.93 | +1.49% | |
| 144.63 | 144.63 | 141.79 | 142.80 | -0.45% | |
| 145.09 | 145.29 | 143.05 | 143.44 | -0.08% | |
| 142.11 | 144.72 | 141.85 | 143.56 | +1.53% | |
| 144.56 | 145.67 | 141.07 | 141.40 | -2.41% | |
| 143.63 | 145.30 | 143.17 | 144.89 | +1.30% | |
| 143.20 | 143.97 | 141.98 | 143.03 | +0.18% | |
| 144.41 | 145.88 | 142.75 | 142.77 | -1.14% | |
| 143.08 | 145.59 | 143.08 | 144.41 | +0.75% | |
| 142.32 | 144.84 | 141.87 | 143.33 | +1.27% | |
| 141.96 | 142.30 | 141.13 | 141.53 | -0.34% | |
| 142.35 | 142.76 | 140.79 | 142.01 | -0.25% | |
| 142.46 | 142.75 | 141.21 | 142.36 | -0.51% | |
| 142.69 | 143.11 | 140.29 | 143.09 | +0.41% | |
| 144.96 | 144.96 | 142.00 | 142.50 | -1.70% | |
| 142.48 | 145.35 | 142.46 | 144.96 | +1.36% | |
| 142.57 | 144.74 | 142.31 | 143.02 | +1.98% | |
| 140.87 | 141.28 | 139.72 | 140.24 | +0.21% | |
| 138.15 | 140.19 | 138.15 | 139.94 | +0.99% | |
| 137.56 | 140.01 | 136.76 | 138.57 | -0.06% | |
| 137.86 | 139.69 | 137.86 | 138.65 | +1.15% | |
| 136.78 | 139.36 | 136.46 | 137.08 | +1.30% | |
| 134.77 | 136.23 | 134.00 | 135.32 | +1.21% | |
| 135.67 | 135.73 | 133.57 | 133.70 | -1.97% | |
| 135.65 | 136.55 | 134.53 | 136.38 | +0.78% | |
| 135.44 | 137.06 | 134.12 | 135.33 | +0.40% | |
| 132.36 | 136.59 | 132.36 | 134.79 | +0.89% | |
| 135.16 | 136.21 | 133.06 | 133.60 | +1.02% | |
| 131.03 | 132.50 | 130.23 | 132.25 | +0.97% | |
| 129.27 | 131.95 | 128.65 | 130.98 | +1.18% | |
| 130.28 | 131.10 | 129.00 | 129.45 | -0.70% | |
| 133.26 | 133.53 | 130.20 | 130.36 | -1.24% | |
| 131.66 | 134.20 | 131.66 | 132.00 | -0.10% | |
| 133.83 | 134.84 | 131.69 | 132.13 | -0.60% | |
| 131.43 | 134.20 | 130.29 | 132.93 | -0.35% | |
| 133.30 | 134.30 | 132.26 | 133.40 | -0.45% | |
| 136.89 | 136.89 | 133.22 | 134.00 | -0.34% | |
| 134.22 | 135.79 | 132.50 | 134.46 | -0.66% | |
| 133.54 | 136.46 | 132.14 | 135.36 | -1.58% | |
| 138.41 | 139.50 | 136.36 | 137.53 | -1.55% | |
| 140.52 | 140.75 | 138.43 | 139.70 | -0.55% | |
| 141.84 | 142.12 | 136.37 | 140.47 | +0.19% | |
| 136.95 | 140.79 | 136.00 | 140.21 | +1.44% | |
| 140.90 | 141.00 | 137.64 | 138.22 | -4.07% | |
| 142.89 | 145.63 | 142.72 | 144.08 | +0.89% | |
| 143.07 | 143.80 | 141.26 | 142.81 | +0.61% | |
| 142.13 | 142.70 | 140.50 | 141.94 | -0.13% | |
| 145.44 | 146.29 | 140.72 | 142.13 | -2.28% | |
| 144.46 | 146.24 | 143.09 | 145.44 | +0.40% | |
| 143.42 | 145.48 | 143.01 | 144.86 | +0.35% | |
| 143.08 | 146.78 | 143.03 | 144.36 | +0.10% | |
| 145.15 | 146.70 | 143.95 | 144.21 | -0.19% | |
| 145.95 | 145.95 | 142.23 | 144.48 | +0.26% | |
| 147.18 | 148.97 | 141.44 | 144.11 | -1.47% | |
| 147.21 | 148.46 | 145.21 | 146.26 | 0.00% | |
| 146.51 | 147.89 | 144.99 | 146.26 | -0.57% | |
| 145.53 | 148.29 | 145.53 | 147.10 | +0.28% | |
| 145.00 | 148.12 | 144.42 | 146.69 | +2.15% | |
| 142.53 | 144.35 | 141.74 | 143.60 | +0.87% | |
| 141.23 | 144.16 | 139.40 | 142.36 | +1.28% | |
| 138.38 | 142.05 | 137.73 | 140.56 | +1.08% | |
| 138.67 | 139.83 | 137.21 | 139.06 | +0.90% | |
| 139.32 | 139.48 | 135.19 | 137.82 | -0.68% | |
| 138.75 | 140.45 | 135.19 | 138.77 | +2.65% | |
| 134.54 | 137.88 | 134.54 | 135.19 | -0.27% | |
| 136.68 | 137.29 | 135.19 | 135.56 | -0.56% | |
| 137.49 | 139.12 | 135.17 | 136.33 | -0.79% | |
| 140.75 | 141.10 | 136.85 | 137.42 | -3.29% | |
| 143.34 | 144.97 | 141.84 | 142.09 | -0.87% | |
| 138.26 | 143.87 | 138.26 | 143.33 | +4.35% | |
| 136.37 | 139.59 | 134.57 | 137.35 | -0.94% | |
| 139.05 | 139.98 | 137.92 | 138.65 | -0.35% | |
| 137.30 | 139.45 | 136.91 | 139.13 | +1.47% | |
| 134.45 | 137.67 | 134.30 | 137.11 | +1.61% | |
| 135.56 | 135.71 | 134.25 | 134.94 | -0.02% | |
| 134.38 | 135.90 | 132.93 | 134.97 | -0.60% | |
| 137.45 | 138.15 | 135.72 | 135.78 | -0.93% | |
| 134.35 | 137.97 | 134.35 | 137.06 | +1.82% | |
| 134.02 | 135.08 | 132.85 | 134.61 | -0.32% | |
| 134.02 | 135.36 | 132.61 | 135.04 | +1.01% | |
| 129.11 | 134.48 | 129.11 | 133.69 | +4.31% | |
| 126.48 | 128.64 | 125.03 | 128.17 | +1.22% | |
| 128.72 | 128.72 | 126.54 | 126.63 | -1.28% | |
| 128.73 | 128.73 | 127.51 | 128.27 | -0.38% | |
| 128.96 | 129.17 | 127.58 | 128.76 | +0.12% | |
| 129.08 | 129.08 | 127.69 | 128.60 | -0.30% | |
| 129.80 | 129.87 | 127.52 | 128.99 | -0.25% | |
| 129.55 | 130.25 | 128.61 | 129.31 | -0.08% | |
| 129.06 | 130.55 | 129.06 | 129.42 | +0.31% | |
| 128.36 | 129.31 | 127.74 | 129.02 | +0.22% | |
| 129.16 | 129.79 | 127.47 | 128.74 | +0.29% | |
| 128.59 | 130.13 | 127.69 | 128.37 | -0.22% | |
| 129.49 | 130.09 | 127.15 | 128.65 | -0.59% | |
| 130.00 | 130.86 | 127.95 | 129.42 | +0.16% | |
| 130.91 | 130.91 | 128.37 | 129.21 | -0.77% | |
| 130.33 | 131.54 | 129.58 | 130.21 | +0.20% | |
| 126.85 | 131.08 | 126.85 | 129.95 | +2.61% | |
| 125.70 | 127.65 | 125.67 | 126.64 | +0.70% | |
| 126.17 | 127.08 | 125.01 | 125.76 | -0.46% | |
| 126.49 | 127.27 | 125.71 | 126.34 | -0.64% | |
| 125.79 | 128.58 | 125.79 | 127.16 | +0.17% | |
| 123.44 | 127.06 | 123.23 | 126.95 | +3.15% | |
| 124.76 | 125.15 | 122.98 | 123.07 | -1.29% | |
| 123.53 | 126.40 | 123.53 | 124.68 | +0.78% | |
| 123.88 | 124.31 | 123.32 | 123.72 | -0.74% | |
| 124.65 | 125.99 | 124.57 | 124.64 | -0.50% | |
| 123.93 | 126.44 | 123.85 | 125.27 | +1.52% | |
| 123.23 | 123.90 | 122.04 | 123.39 | -0.20% | |
| 120.52 | 123.82 | 120.31 | 123.64 | +3.16% | |
| 121.81 | 122.80 | 119.67 | 119.85 | -1.17% | |
| 120.62 | 121.63 | 119.73 | 121.27 | +0.65% | |
| 119.38 | 121.42 | 119.38 | 120.49 | +0.49% | |
| 122.75 | 122.75 | 119.15 | 119.90 | -2.35% | |
| 122.94 | 123.46 | 121.25 | 122.78 | -0.28% | |
| 124.18 | 124.79 | 121.98 | 123.12 | -0.93% | |
| 126.11 | 127.00 | 123.81 | 124.27 | -0.54% | |
| 124.54 | 125.55 | 123.84 | 124.94 | +0.53% | |
| 126.00 | 127.08 | 124.05 | 124.28 | -1.15% | |
| 123.46 | 125.75 | 122.49 | 125.73 | +1.61% | |
| 123.94 | 124.84 | 122.32 | 123.74 | -0.27% | |
| 123.52 | 126.04 | 122.40 | 124.08 | +0.63% | |
| 121.20 | 123.36 | 120.29 | 123.30 | +1.14% | |
| 122.55 | 122.64 | 119.37 | 121.91 | -1.00% | |
| 123.75 | 123.98 | 121.93 | 123.14 | -0.24% | |
| 123.53 | 124.87 | 121.03 | 123.44 | +1.67% | |
| 122.50 | 124.32 | 121.17 | 121.41 | -1.48% | |
| 125.99 | 125.99 | 122.88 | 123.24 | -1.62% | |
| 125.37 | 126.33 | 124.64 | 125.27 | +0.33% | |
| 124.56 | 125.67 | 124.22 | 124.86 | +1.07% | |
| 123.03 | 124.16 | 122.31 | 123.54 | +0.37% | |
| 125.60 | 125.95 | 122.71 | 123.09 | -1.45% | |
| 123.96 | 125.87 | 123.17 | 124.90 | -0.16% | |
| 123.60 | 125.76 | 123.07 | 125.10 | +2.12% | |
| 122.38 | 123.54 | 120.52 | 122.50 | +1.47% | |
| 125.86 | 126.99 | 119.00 | 120.73 | -4.85% | |
| 129.53 | 129.73 | 125.71 | 126.89 | -1.62% | |
| 124.82 | 130.03 | 124.31 | 128.98 | +2.92% | |
| 124.51 | 125.92 | 123.57 | 125.32 | +2.03% | |
| 128.47 | 129.66 | 122.55 | 122.83 | -3.94% | |
| 127.90 | 128.32 | 126.66 | 127.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CFR chart for longer ranges.