Cullen/Frost Bankers, Inc. - CFR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	127.01	130.97	130.97	131.01	127.01	544,600
August 21, 2025	126.12	126.23	126.23	127.11	125.4	339,000
August 20, 2025	126.1	126.51	126.51	126.86	125.03	385,946
August 19, 2025	125.65	125.46	125.46	127.2	124.74	453,018
August 18, 2025	124.2	126.19	126.19	126.22	123.7	569,018
August 15, 2025	126.24	124.12	124.12	127.18	124.1	687,800
August 14, 2025	124.45	126.39	126.39	126.4	123.28	461,739
August 13, 2025	125.81	125.41	125.41	126.34	124.56	737,213
August 12, 2025	122.99	124.85	124.85	125.07	122.93	414,944
August 11, 2025	123.54	122	122	123.84	121.61	362,200
August 08, 2025	123	123.28	123.28	123.44	121.4	330,700
August 07, 2025	124.69	122.09	122.09	125.16	121.34	493,900
August 06, 2025	125.75	123.66	123.66	125.92	122.92	395,600
August 05, 2025	126.06	125.6	125.6	126.46	124.35	658,041
August 04, 2025	123.69	125.53	125.53	126.2	123.12	556,902
August 01, 2025	125.83	124.2	124.2	125.97	122.12	973,939
July 31, 2025	134.03	127.41	127.41	134.03	126.78	917,100
July 30, 2025	135.57	134.04	134.04	135.85	132.96	484,320
July 29, 2025	135.9	135.06	135.06	135.9	134.57	278,841
July 28, 2025	135.58	135.28	135.28	135.66	134.38	329,200
July 25, 2025	134.98	134.93	134.93	135.14	132.75	239,800
July 24, 2025	136.52	135.35	135.35	136.52	134.93	265,339
July 23, 2025	138.19	136.82	136.82	138.82	136.32	250,747
July 22, 2025	137.79	137.65	137.65	138.73	136.48	294,800
July 21, 2025	139.15	137.42	137.42	140.27	137.28	191,300
July 18, 2025	138.65	138.74	138.74	139.32	136.87	328,800
July 17, 2025	135.98	138.53	138.53	139.43	135.84	577,900
July 16, 2025	133.45	135.73	135.73	136.27	132.52	628,500
July 15, 2025	136.49	132.94	132.94	137.26	132.69	224,444
July 14, 2025	136.38	137.51	137.51	137.68	136.16	247,813
July 11, 2025	137	136.4	136.4	137.7	135.92	396,111
July 10, 2025	136.86	137.54	137.54	139.34	136.84	291,244
July 09, 2025	137	136.86	136.86	137.23	135.95	252,400
July 08, 2025	136.24	136.49	136.49	137.83	136.15	462,600
July 07, 2025	136.05	135.2	135.2	137.72	134.63	329,017
July 03, 2025	136.25	136.19	136.19	137.57	135.62	394,300
July 02, 2025	133.05	134.47	134.47	134.63	131.79	458,600
July 01, 2025	127.83	132.51	132.51	133.9	127.45	466,400
June 30, 2025	129.57	128.54	128.54	130	128.13	241,717
June 27, 2025	129.22	128.93	128.93	130.26	128.21	461,700
June 26, 2025	127.65	128.74	128.74	129.04	126.84	249,146
June 25, 2025	126.54	127.1	127.1	127.8	126.02	473,477
June 24, 2025	127.77	126.5	126.5	129.04	126.46	407,613
June 23, 2025	123.97	126.51	126.51	126.73	123.76	236,200
June 20, 2025	124.35	124.56	124.56	125.05	123.74	364,900
June 18, 2025	121.86	123.56	123.56	124.59	121.86	299,144
June 17, 2025	122.5	122.74	122.74	124.29	122.12	237,316
June 16, 2025	125.46	123.7	123.7	125.76	123.41	232,700
June 13, 2025	125.14	123.86	123.86	125.44	123.38	283,400
June 12, 2025	126.82	126.57	126.57	126.82	125.59	239,700
June 11, 2025	129.98	127.79	127.79	129.98	127.42	272,541
June 10, 2025	128.71	129.14	129.14	129.39	127.97	278,700
June 09, 2025	129.75	128.64	128.64	130.05	128.58	307,200
June 06, 2025	128.75	129.22	129.22	129.57	127.29	344,400
June 05, 2025	126.51	126.37	126.37	127.22	125.63	304,100
June 04, 2025	127.63	126.53	126.53	128.42	126.5	372,911
June 03, 2025	126.74	127.85	127.85	128.54	125.2	309,849
June 02, 2025	126.5	126.19	126.19	127.41	123.77	375,100
May 30, 2025	127.73	126.98	126.98	128.12	126.22	387,942
May 29, 2025	128.66	129.13	128.13	129.21	127.71	351,319

Cullen/Frost Bankers, Inc. (CFR) NYSE