NYSE - Nasdaq Real Time Price • USD
Cullen/Frost Bankers, Inc. (CFR)
As of 2:02 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 115.64 | 116.19 | 111.26 | 112.61 | 112.61 | 442,924 |
Apr 24, 2024 | 113.30 | 116.99 | 113.30 | 116.84 | 116.84 | 540,100 |
Apr 23, 2024 | 113.26 | 115.34 | 112.82 | 114.45 | 114.45 | 366,900 |
Apr 22, 2024 | 111.60 | 113.78 | 110.74 | 113.27 | 113.27 | 443,900 |
Apr 19, 2024 | 108.75 | 111.60 | 108.09 | 111.55 | 111.55 | 445,200 |
Apr 18, 2024 | 107.29 | 109.11 | 106.74 | 109.09 | 109.09 | 237,900 |
Apr 17, 2024 | 108.22 | 109.47 | 107.26 | 107.29 | 107.29 | 320,100 |
Apr 16, 2024 | 107.78 | 108.11 | 106.62 | 107.56 | 107.56 | 479,000 |
Apr 15, 2024 | 108.75 | 109.56 | 107.43 | 108.00 | 108.00 | 350,900 |
Apr 12, 2024 | 108.01 | 108.79 | 107.61 | 108.01 | 108.01 | 317,000 |
Apr 11, 2024 | 109.97 | 109.97 | 106.76 | 109.51 | 109.51 | 423,100 |
Apr 10, 2024 | 109.59 | 110.18 | 107.69 | 109.80 | 109.80 | 609,500 |
Apr 9, 2024 | 112.66 | 113.00 | 111.51 | 111.62 | 111.62 | 232,000 |
Apr 8, 2024 | 111.34 | 112.36 | 111.08 | 112.20 | 112.20 | 225,200 |
Apr 5, 2024 | 109.51 | 110.95 | 109.51 | 110.41 | 110.41 | 347,100 |
Apr 4, 2024 | 112.77 | 112.79 | 110.04 | 110.06 | 110.06 | 286,100 |
Apr 3, 2024 | 109.95 | 110.67 | 109.36 | 109.76 | 109.76 | 247,400 |
Apr 2, 2024 | 111.36 | 111.80 | 109.59 | 110.21 | 110.21 | 285,800 |
Apr 1, 2024 | 113.02 | 113.40 | 110.36 | 111.97 | 111.97 | 292,800 |
Mar 28, 2024 | 111.25 | 112.75 | 110.73 | 112.57 | 112.57 | 288,200 |
Mar 27, 2024 | 107.26 | 111.34 | 107.20 | 111.32 | 111.32 | 316,700 |
Mar 26, 2024 | 107.24 | 107.47 | 106.44 | 106.84 | 106.84 | 225,400 |
Mar 25, 2024 | 106.37 | 107.41 | 106.37 | 106.82 | 106.82 | 322,200 |
Mar 22, 2024 | 108.54 | 108.83 | 106.03 | 106.44 | 106.44 | 272,900 |
Mar 21, 2024 | 107.45 | 109.22 | 107.45 | 108.21 | 108.21 | 307,700 |
Mar 20, 2024 | 105.13 | 108.06 | 105.13 | 107.05 | 107.05 | 329,000 |
Mar 19, 2024 | 105.39 | 106.84 | 105.13 | 105.74 | 105.74 | 248,400 |
Mar 18, 2024 | 106.07 | 106.78 | 105.35 | 105.79 | 105.79 | 308,700 |
Mar 15, 2024 | 105.26 | 107.08 | 105.12 | 106.02 | 106.02 | 783,300 |
Mar 14, 2024 | 106.59 | 107.28 | 104.44 | 105.72 | 105.72 | 535,500 |
Mar 13, 2024 | 107.62 | 109.09 | 107.35 | 107.75 | 107.75 | 273,700 |
Mar 12, 2024 | 107.05 | 108.31 | 106.49 | 107.85 | 107.85 | 250,600 |
Mar 11, 2024 | 107.94 | 108.62 | 107.19 | 107.27 | 107.27 | 254,100 |
Mar 8, 2024 | 110.64 | 110.74 | 108.43 | 108.45 | 108.45 | 353,500 |
Mar 7, 2024 | 111.95 | 112.96 | 109.43 | 109.63 | 109.63 | 371,200 |
Mar 6, 2024 | 110.00 | 112.28 | 108.03 | 110.73 | 110.73 | 810,900 |
Mar 5, 2024 | 109.30 | 114.44 | 109.30 | 114.03 | 114.03 | 588,900 |
Mar 4, 2024 | 110.37 | 112.71 | 109.34 | 109.69 | 109.69 | 986,600 |
Mar 1, 2024 | 107.81 | 108.18 | 105.26 | 107.55 | 107.55 | 407,200 |
Feb 29, 2024 | 108.25 | 109.35 | 107.47 | 108.51 | 108.51 | 416,300 |
Feb 28, 2024 | 0.92 Dividend | |||||
Feb 28, 2024 | 107.95 | 108.55 | 106.57 | 106.67 | 106.67 | 323,300 |
Feb 27, 2024 | 108.00 | 109.48 | 107.76 | 109.26 | 108.34 | 307,500 |
Feb 26, 2024 | 106.91 | 108.54 | 106.51 | 107.48 | 106.57 | 315,000 |
Feb 23, 2024 | 107.75 | 108.62 | 106.53 | 107.35 | 106.45 | 321,700 |
Feb 22, 2024 | 107.46 | 108.46 | 106.78 | 107.52 | 106.61 | 314,800 |
Feb 21, 2024 | 107.36 | 107.69 | 106.13 | 107.62 | 106.71 | 282,600 |
Feb 20, 2024 | 107.50 | 108.94 | 107.50 | 107.85 | 106.94 | 303,200 |
Feb 16, 2024 | 107.88 | 110.58 | 107.76 | 108.57 | 107.66 | 452,700 |
Feb 15, 2024 | 107.04 | 109.86 | 106.49 | 109.25 | 108.33 | 389,800 |
Feb 14, 2024 | 105.71 | 106.39 | 104.22 | 106.31 | 105.41 | 691,300 |
Feb 13, 2024 | 103.40 | 105.15 | 102.56 | 104.88 | 104.00 | 1,115,000 |
Feb 12, 2024 | 103.18 | 107.06 | 102.45 | 106.10 | 105.21 | 452,700 |
Feb 9, 2024 | 101.75 | 103.76 | 101.32 | 103.18 | 102.31 | 366,100 |
Feb 8, 2024 | 100.66 | 101.90 | 100.29 | 101.76 | 100.90 | 235,200 |
Feb 7, 2024 | 101.91 | 102.92 | 99.66 | 101.21 | 100.36 | 376,800 |
Feb 6, 2024 | 102.20 | 103.85 | 100.96 | 101.50 | 100.65 | 429,300 |
Feb 5, 2024 | 103.26 | 103.73 | 101.99 | 102.61 | 101.75 | 393,500 |
Feb 2, 2024 | 101.99 | 104.87 | 101.88 | 104.19 | 103.31 | 572,700 |
Feb 1, 2024 | 106.41 | 107.30 | 99.67 | 103.50 | 102.63 | 681,600 |
Jan 31, 2024 | 106.50 | 108.55 | 105.44 | 106.12 | 105.23 | 958,200 |
Jan 30, 2024 | 108.51 | 109.63 | 107.67 | 109.19 | 108.27 | 401,300 |
Jan 29, 2024 | 108.21 | 108.67 | 106.62 | 108.59 | 107.68 | 545,900 |
Jan 26, 2024 | 109.30 | 110.00 | 106.62 | 107.35 | 106.45 | 519,700 |
Jan 25, 2024 | 110.00 | 112.99 | 107.18 | 109.32 | 108.40 | 997,400 |
Jan 24, 2024 | 108.41 | 109.87 | 107.56 | 108.77 | 107.85 | 556,200 |
Jan 23, 2024 | 108.62 | 109.00 | 106.47 | 107.56 | 106.65 | 488,600 |
Jan 22, 2024 | 106.95 | 108.33 | 106.67 | 108.20 | 107.29 | 524,500 |
Jan 19, 2024 | 103.79 | 106.11 | 103.28 | 106.10 | 105.21 | 280,300 |
Jan 18, 2024 | 102.52 | 104.04 | 101.89 | 103.88 | 103.01 | 335,300 |
Jan 17, 2024 | 101.12 | 103.16 | 100.50 | 101.94 | 101.08 | 335,300 |
Jan 16, 2024 | 103.19 | 103.65 | 102.38 | 102.69 | 101.83 | 276,200 |
Jan 12, 2024 | 106.28 | 107.01 | 103.41 | 104.83 | 103.95 | 222,400 |
Jan 11, 2024 | 105.94 | 106.96 | 104.42 | 105.50 | 104.61 | 306,700 |
Jan 10, 2024 | 105.93 | 106.99 | 105.40 | 106.94 | 106.04 | 365,300 |
Jan 9, 2024 | 106.90 | 107.00 | 105.50 | 106.07 | 105.18 | 341,200 |
Jan 8, 2024 | 106.56 | 108.56 | 106.49 | 108.36 | 107.45 | 308,700 |
Jan 5, 2024 | 105.15 | 108.35 | 105.15 | 107.56 | 106.65 | 428,900 |
Jan 4, 2024 | 104.89 | 106.91 | 104.89 | 105.68 | 104.79 | 283,500 |
Jan 3, 2024 | 106.92 | 107.47 | 104.64 | 105.09 | 104.21 | 358,100 |
Jan 2, 2024 | 107.58 | 110.18 | 107.53 | 108.94 | 108.02 | 315,300 |
Dec 29, 2023 | 109.78 | 110.08 | 108.47 | 108.49 | 107.58 | 256,200 |
Dec 28, 2023 | 108.25 | 109.86 | 108.25 | 109.73 | 108.81 | 342,100 |
Dec 27, 2023 | 107.99 | 109.18 | 107.20 | 108.74 | 107.82 | 327,300 |
Dec 26, 2023 | 107.72 | 108.57 | 107.18 | 107.99 | 107.08 | 212,900 |
Dec 22, 2023 | 107.43 | 108.44 | 106.80 | 107.58 | 106.67 | 264,200 |
Dec 21, 2023 | 106.64 | 107.45 | 105.22 | 106.82 | 105.92 | 417,200 |
Dec 20, 2023 | 107.10 | 108.77 | 105.37 | 105.42 | 104.53 | 452,000 |
Dec 19, 2023 | 107.30 | 109.75 | 106.52 | 109.03 | 108.11 | 423,900 |
Dec 18, 2023 | 108.61 | 109.15 | 107.14 | 107.16 | 106.26 | 307,300 |
Dec 15, 2023 | 109.77 | 110.10 | 107.06 | 107.76 | 106.85 | 973,800 |
Dec 14, 2023 | 109.91 | 113.35 | 109.49 | 110.44 | 109.51 | 869,400 |
Dec 13, 2023 | 101.20 | 106.34 | 100.87 | 106.24 | 105.35 | 485,000 |
Dec 12, 2023 | 101.62 | 102.34 | 101.10 | 101.40 | 100.55 | 326,300 |
Dec 11, 2023 | 101.95 | 102.56 | 101.18 | 102.05 | 101.19 | 320,600 |
Dec 8, 2023 | 102.32 | 103.48 | 102.13 | 102.57 | 101.71 | 231,700 |
Dec 7, 2023 | 101.86 | 103.27 | 101.31 | 101.92 | 101.06 | 387,600 |
Dec 6, 2023 | 102.86 | 104.27 | 100.89 | 101.28 | 100.43 | 411,500 |
Dec 5, 2023 | 103.61 | 103.87 | 101.47 | 101.70 | 100.84 | 389,700 |
Dec 4, 2023 | 101.32 | 104.28 | 101.25 | 104.13 | 103.25 | 340,800 |
Dec 1, 2023 | 96.84 | 103.00 | 96.33 | 102.15 | 101.29 | 473,800 |
Nov 30, 2023 | 98.49 | 99.56 | 97.74 | 98.29 | 97.46 | 398,800 |
Nov 29, 2023 | 0.92 Dividend | |||||
Nov 29, 2023 | 98.04 | 100.13 | 97.85 | 98.35 | 97.52 | 374,400 |
Nov 28, 2023 | 99.16 | 99.26 | 97.70 | 98.21 | 96.47 | 231,200 |
Nov 27, 2023 | 98.27 | 99.26 | 97.14 | 99.15 | 97.39 | 329,100 |
Nov 24, 2023 | 98.21 | 99.49 | 98.03 | 99.00 | 97.25 | 94,800 |
Nov 22, 2023 | 98.09 | 99.00 | 97.26 | 98.65 | 96.90 | 315,500 |
Nov 21, 2023 | 98.95 | 98.95 | 96.95 | 97.65 | 95.92 | 322,000 |
Nov 20, 2023 | 98.89 | 99.75 | 98.01 | 99.37 | 97.61 | 454,700 |
Nov 17, 2023 | 98.87 | 99.86 | 98.03 | 99.21 | 97.45 | 328,100 |
Nov 16, 2023 | 98.78 | 98.97 | 97.01 | 98.31 | 96.57 | 286,800 |
Nov 15, 2023 | 97.32 | 100.18 | 97.32 | 98.85 | 97.10 | 481,000 |
Nov 14, 2023 | 96.79 | 99.90 | 96.79 | 97.52 | 95.79 | 554,800 |
Nov 13, 2023 | 92.63 | 93.85 | 91.61 | 93.80 | 92.14 | 306,200 |
Nov 10, 2023 | 93.22 | 93.38 | 91.24 | 92.99 | 91.34 | 225,700 |
Nov 9, 2023 | 94.75 | 94.75 | 92.21 | 92.48 | 90.84 | 360,700 |
Nov 8, 2023 | 94.77 | 95.15 | 93.22 | 94.83 | 93.15 | 454,500 |
Nov 7, 2023 | 94.91 | 95.05 | 93.83 | 94.56 | 92.89 | 453,000 |
Nov 6, 2023 | 96.32 | 96.83 | 95.10 | 95.43 | 93.74 | 279,200 |
Nov 3, 2023 | 97.13 | 98.77 | 96.41 | 96.60 | 94.89 | 534,500 |
Nov 2, 2023 | 90.94 | 95.09 | 90.94 | 94.89 | 93.21 | 602,200 |
Nov 1, 2023 | 90.71 | 91.00 | 88.86 | 89.84 | 88.25 | 550,800 |
Oct 31, 2023 | 91.68 | 92.54 | 90.35 | 90.99 | 89.38 | 633,400 |
Oct 30, 2023 | 90.68 | 91.47 | 89.15 | 91.36 | 89.74 | 516,800 |
Oct 27, 2023 | 92.65 | 92.65 | 87.20 | 89.67 | 88.08 | 841,400 |
Oct 26, 2023 | 84.86 | 93.50 | 84.86 | 92.09 | 90.46 | 1,265,200 |
Oct 25, 2023 | 84.22 | 84.45 | 82.25 | 83.66 | 82.18 | 836,800 |
Oct 24, 2023 | 84.99 | 86.00 | 83.32 | 84.81 | 83.31 | 638,500 |
Oct 23, 2023 | 85.90 | 87.30 | 84.72 | 84.80 | 83.30 | 505,700 |
Oct 20, 2023 | 91.06 | 91.06 | 86.08 | 86.10 | 84.58 | 482,400 |
Oct 19, 2023 | 91.66 | 93.19 | 90.65 | 91.35 | 89.73 | 392,900 |
Oct 18, 2023 | 93.20 | 93.40 | 91.29 | 91.53 | 89.91 | 338,400 |
Oct 17, 2023 | 92.30 | 95.85 | 92.30 | 94.07 | 92.40 | 476,800 |
Oct 16, 2023 | 91.89 | 93.10 | 91.63 | 92.83 | 91.19 | 413,400 |
Oct 13, 2023 | 92.58 | 92.78 | 89.94 | 90.45 | 88.85 | 525,000 |
Oct 12, 2023 | 92.54 | 92.54 | 90.90 | 91.62 | 90.00 | 409,200 |
Oct 11, 2023 | 92.04 | 93.08 | 91.27 | 92.35 | 90.71 | 375,300 |
Oct 10, 2023 | 90.39 | 92.07 | 90.39 | 91.67 | 90.05 | 330,300 |
Oct 9, 2023 | 89.51 | 90.81 | 89.47 | 90.57 | 88.97 | 319,100 |
Oct 6, 2023 | 89.36 | 91.29 | 89.16 | 90.36 | 88.76 | 427,400 |
Oct 5, 2023 | 88.85 | 90.55 | 88.85 | 90.21 | 88.61 | 379,000 |
Oct 4, 2023 | 87.97 | 89.11 | 87.15 | 89.07 | 87.49 | 357,100 |
Oct 3, 2023 | 88.17 | 89.02 | 87.10 | 87.89 | 86.33 | 463,800 |
Oct 2, 2023 | 91.00 | 91.36 | 88.98 | 89.57 | 87.98 | 549,800 |
Sep 29, 2023 | 91.77 | 92.89 | 90.95 | 91.21 | 89.59 | 345,700 |
Sep 28, 2023 | 88.15 | 91.08 | 88.15 | 90.61 | 89.01 | 700,100 |
Sep 27, 2023 | 89.57 | 89.84 | 88.07 | 88.62 | 87.05 | 395,000 |
Sep 26, 2023 | 91.26 | 91.98 | 89.65 | 89.71 | 88.12 | 272,000 |
Sep 25, 2023 | 89.55 | 91.78 | 89.45 | 91.77 | 90.14 | 301,100 |
Sep 22, 2023 | 91.24 | 91.29 | 89.76 | 90.03 | 88.44 | 503,600 |
Sep 21, 2023 | 92.50 | 92.68 | 90.91 | 90.93 | 89.32 | 436,600 |
Sep 20, 2023 | 94.44 | 95.11 | 93.01 | 93.19 | 91.54 | 264,600 |
Sep 19, 2023 | 94.25 | 95.03 | 93.11 | 93.91 | 92.25 | 346,800 |
Sep 18, 2023 | 95.68 | 95.68 | 94.16 | 94.34 | 92.67 | 412,700 |
Sep 15, 2023 | 95.29 | 96.79 | 95.29 | 96.02 | 94.32 | 1,096,700 |
Sep 14, 2023 | 96.00 | 97.19 | 95.74 | 96.11 | 94.41 | 326,000 |
Sep 13, 2023 | 96.05 | 96.05 | 93.99 | 94.96 | 93.28 | 523,600 |
Sep 12, 2023 | 93.73 | 95.76 | 93.51 | 95.65 | 93.96 | 443,100 |
Sep 11, 2023 | 93.48 | 94.94 | 93.30 | 93.50 | 91.84 | 324,400 |
Sep 8, 2023 | 91.90 | 93.10 | 90.71 | 92.70 | 91.06 | 195,900 |
Sep 7, 2023 | 92.80 | 93.45 | 91.33 | 91.43 | 89.81 | 576,100 |
Sep 6, 2023 | 94.71 | 95.46 | 92.55 | 93.27 | 91.62 | 319,500 |
Sep 5, 2023 | 94.73 | 95.57 | 93.69 | 94.93 | 93.25 | 429,400 |
Sep 1, 2023 | 95.32 | 96.13 | 94.98 | 95.74 | 94.04 | 399,500 |
Aug 31, 2023 | 94.67 | 95.65 | 94.25 | 94.53 | 92.86 | 429,800 |
Aug 30, 2023 | 0.92 Dividend | |||||
Aug 30, 2023 | 95.53 | 96.16 | 94.48 | 94.77 | 93.09 | 376,900 |
Aug 29, 2023 | 95.50 | 96.70 | 95.25 | 96.63 | 94.02 | 445,100 |
Aug 28, 2023 | 95.65 | 96.58 | 95.11 | 95.92 | 93.32 | 384,000 |
Aug 25, 2023 | 97.08 | 97.49 | 94.03 | 95.16 | 92.58 | 456,300 |
Aug 24, 2023 | 95.61 | 97.37 | 94.39 | 95.16 | 92.58 | 325,000 |
Aug 23, 2023 | 94.55 | 96.26 | 94.14 | 96.15 | 93.55 | 422,900 |
Aug 22, 2023 | 95.19 | 95.95 | 93.85 | 94.96 | 92.39 | 508,200 |
Aug 21, 2023 | 97.63 | 98.03 | 95.00 | 95.55 | 92.96 | 427,900 |
Aug 18, 2023 | 96.80 | 98.19 | 96.63 | 96.97 | 94.35 | 362,600 |
Aug 17, 2023 | 98.06 | 98.60 | 97.20 | 97.83 | 95.18 | 330,500 |
Aug 16, 2023 | 98.38 | 99.31 | 97.59 | 97.71 | 95.07 | 363,800 |
Aug 15, 2023 | 100.46 | 100.69 | 98.16 | 98.70 | 96.03 | 365,200 |
Aug 14, 2023 | 103.91 | 103.91 | 101.70 | 101.98 | 99.22 | 272,100 |
Aug 11, 2023 | 104.76 | 105.34 | 104.29 | 104.83 | 101.99 | 209,200 |
Aug 10, 2023 | 105.46 | 106.40 | 104.27 | 105.07 | 102.23 | 272,000 |
Aug 9, 2023 | 106.39 | 106.57 | 104.98 | 105.16 | 102.31 | 365,100 |
Aug 8, 2023 | 105.28 | 106.66 | 103.08 | 106.39 | 103.51 | 428,700 |
Aug 7, 2023 | 107.97 | 109.74 | 107.49 | 109.48 | 106.52 | 404,200 |
Aug 4, 2023 | 106.63 | 109.39 | 106.63 | 107.81 | 104.89 | 404,400 |
Aug 3, 2023 | 107.69 | 108.57 | 106.45 | 108.22 | 105.29 | 401,900 |
Aug 2, 2023 | 105.86 | 108.35 | 105.66 | 108.02 | 105.10 | 372,400 |
Aug 1, 2023 | 108.51 | 108.51 | 105.29 | 107.65 | 104.74 | 576,100 |
Jul 31, 2023 | 106.34 | 108.80 | 106.25 | 108.58 | 105.64 | 2,948,800 |
Jul 28, 2023 | 107.58 | 108.27 | 104.01 | 106.26 | 103.38 | 951,400 |
Jul 27, 2023 | 120.31 | 120.31 | 105.48 | 107.22 | 104.32 | 1,880,700 |
Jul 26, 2023 | 115.81 | 117.74 | 114.81 | 115.99 | 112.85 | 1,220,500 |
Jul 25, 2023 | 116.39 | 117.53 | 114.27 | 114.47 | 111.37 | 784,200 |
Jul 24, 2023 | 114.41 | 117.08 | 114.39 | 116.39 | 113.24 | 529,100 |
Jul 21, 2023 | 116.25 | 116.28 | 113.69 | 114.40 | 111.30 | 412,000 |
Jul 20, 2023 | 114.83 | 115.28 | 112.48 | 115.24 | 112.12 | 454,500 |
Jul 19, 2023 | 113.19 | 115.04 | 112.04 | 114.80 | 111.69 | 676,800 |
Jul 18, 2023 | 110.03 | 114.24 | 109.33 | 113.05 | 109.99 | 550,900 |
Jul 17, 2023 | 108.59 | 110.71 | 108.20 | 110.13 | 107.15 | 408,000 |
Jul 14, 2023 | 112.70 | 112.70 | 107.63 | 108.50 | 105.56 | 456,800 |
Jul 13, 2023 | 111.83 | 113.18 | 110.38 | 111.53 | 108.51 | 414,100 |
Jul 12, 2023 | 112.23 | 112.84 | 110.10 | 110.96 | 107.96 | 451,400 |
Jul 11, 2023 | 108.84 | 110.49 | 108.14 | 110.07 | 107.09 | 360,800 |
Jul 10, 2023 | 106.72 | 109.55 | 106.72 | 108.88 | 105.93 | 269,400 |
Jul 7, 2023 | 106.11 | 108.87 | 105.87 | 107.60 | 104.69 | 519,300 |
Jul 6, 2023 | 106.44 | 107.54 | 104.52 | 107.34 | 104.44 | 360,500 |
Jul 5, 2023 | 108.94 | 109.92 | 107.31 | 107.85 | 104.93 | 322,800 |
Jul 3, 2023 | 108.06 | 110.88 | 108.06 | 110.13 | 107.15 | 203,400 |
Jun 30, 2023 | 108.37 | 108.50 | 107.25 | 107.53 | 104.62 | 300,100 |
Jun 29, 2023 | 106.72 | 108.29 | 106.15 | 108.04 | 105.12 | 375,000 |
Jun 28, 2023 | 104.88 | 104.88 | 102.87 | 103.96 | 101.15 | 602,600 |
Jun 27, 2023 | 105.17 | 106.32 | 103.62 | 105.19 | 102.34 | 606,100 |
Jun 26, 2023 | 103.99 | 106.00 | 103.99 | 104.60 | 101.77 | 337,500 |
Jun 23, 2023 | 104.10 | 105.38 | 103.15 | 103.57 | 100.77 | 497,500 |
Jun 22, 2023 | 108.72 | 108.72 | 104.49 | 105.23 | 102.38 | 487,100 |
Jun 21, 2023 | 110.40 | 111.79 | 108.66 | 108.87 | 105.92 | 520,300 |
Jun 20, 2023 | 111.76 | 112.52 | 110.05 | 110.89 | 107.89 | 679,900 |
Jun 16, 2023 | 114.16 | 114.16 | 110.63 | 111.71 | 108.69 | 1,347,400 |
Jun 15, 2023 | 108.87 | 113.72 | 108.00 | 113.27 | 110.20 | 741,200 |
Jun 14, 2023 | 111.12 | 112.17 | 107.82 | 109.66 | 106.69 | 476,300 |
Jun 13, 2023 | 108.48 | 111.46 | 107.38 | 111.09 | 108.08 | 492,900 |
Jun 12, 2023 | 109.63 | 111.63 | 107.42 | 108.52 | 105.58 | 510,600 |
Jun 9, 2023 | 109.55 | 110.38 | 108.76 | 109.57 | 106.60 | 352,700 |
Jun 8, 2023 | 109.68 | 110.43 | 107.39 | 110.06 | 107.08 | 450,900 |
Jun 7, 2023 | 110.01 | 111.55 | 108.57 | 110.34 | 107.35 | 520,300 |
Jun 6, 2023 | 105.46 | 110.69 | 105.46 | 109.00 | 106.05 | 370,000 |
Jun 5, 2023 | 105.80 | 107.07 | 103.43 | 105.35 | 102.50 | 473,500 |
Jun 2, 2023 | 103.85 | 107.51 | 103.62 | 106.91 | 104.02 | 382,700 |
Jun 1, 2023 | 101.33 | 103.08 | 99.11 | 102.23 | 99.46 | 317,600 |
May 31, 2023 | 103.28 | 103.94 | 99.29 | 100.20 | 97.49 | 493,000 |
May 30, 2023 | 0.87 Dividend | |||||
May 30, 2023 | 104.68 | 105.99 | 103.73 | 104.30 | 101.48 | 591,400 |
May 26, 2023 | 104.50 | 105.53 | 102.64 | 105.26 | 101.57 | 320,700 |
May 25, 2023 | 102.22 | 105.33 | 102.22 | 104.60 | 100.93 | 703,700 |
May 24, 2023 | 103.12 | 103.71 | 101.85 | 103.00 | 99.38 | 439,900 |
May 23, 2023 | 103.98 | 107.22 | 102.98 | 104.13 | 100.47 | 466,000 |
May 22, 2023 | 102.41 | 104.70 | 101.41 | 103.99 | 100.34 | 357,600 |
May 19, 2023 | 103.36 | 103.61 | 99.98 | 101.35 | 97.79 | 474,900 |
May 18, 2023 | 103.45 | 103.61 | 101.29 | 102.98 | 99.37 | 431,900 |
May 17, 2023 | 97.96 | 103.92 | 97.96 | 103.47 | 99.84 | 729,200 |
May 16, 2023 | 100.23 | 100.23 | 96.25 | 96.25 | 92.87 | 486,800 |
May 15, 2023 | 96.77 | 100.35 | 96.77 | 99.63 | 96.13 | 637,200 |
May 12, 2023 | 96.75 | 97.47 | 95.07 | 97.36 | 93.94 | 622,900 |
May 11, 2023 | 95.30 | 97.04 | 94.72 | 95.67 | 92.31 | 896,700 |
May 10, 2023 | 97.60 | 97.84 | 95.24 | 96.97 | 93.57 | 836,100 |
May 9, 2023 | 96.71 | 97.25 | 94.91 | 96.10 | 92.73 | 531,700 |
May 8, 2023 | 104.31 | 104.31 | 97.49 | 97.50 | 94.08 | 564,300 |
May 5, 2023 | 100.03 | 102.33 | 98.68 | 102.17 | 98.58 | 1,249,900 |
May 4, 2023 | 96.35 | 98.37 | 92.55 | 93.42 | 90.14 | 1,364,500 |
May 3, 2023 | 102.34 | 103.98 | 98.33 | 98.87 | 95.40 | 917,700 |
May 2, 2023 | 106.27 | 106.75 | 100.49 | 101.89 | 98.31 | 811,200 |
May 1, 2023 | 110.10 | 111.64 | 106.75 | 107.20 | 103.44 | 628,100 |
Apr 28, 2023 | 109.18 | 113.67 | 109.18 | 110.25 | 106.38 | 2,312,900 |
Apr 27, 2023 | 105.52 | 111.04 | 104.75 | 110.27 | 106.40 | 1,073,200 |
Apr 26, 2023 | 100.96 | 104.54 | 100.86 | 103.47 | 99.84 | 742,800 |
Apr 25, 2023 | 101.56 | 102.46 | 100.04 | 100.98 | 97.44 | 544,800 |
Related Tickers
BOKF BOK Financial Corporation
90.20
-3.06%
PB Prosperity Bancshares, Inc.
63.40
-2.58%
TCBI Texas Capital Bancshares, Inc.
58.79
-2.21%
FFIN First Financial Bankshares, Inc.
30.28
-0.67%
CBSH Commerce Bancshares, Inc.
55.30
-1.12%
NBHC National Bank Holdings Corporation
34.18
-0.65%
ABCB Ameris Bancorp
47.23
-2.11%
FHB First Hawaiian, Inc.
22.06
-0.70%
SSB SouthState Corporation
78.96
-1.47%
IBTX Independent Bank Group, Inc.
39.30
-3.72%