Cullen/Frost Bankers, Inc. (CFR) stock
CFRNYSENational Commercial BanksFiscal year ends December 31Also trades as CFR.PB
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 10/3027% above fair value
$157.60−0.25 (-0.16%)
Close on Oct 30, 2026Market cap $9.79BP/E 14.6Yield 2.51%
Price history
Cullen/Frost Bankers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$157.60
-0.16% on the day
52-week range
$119.15 – $170.80
-7.7% from the high
Change over 52 weeks
+27.7%
From $123.44 on Oct 30, 2025
Average volume
526,307
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $159.06 | $159.06 | $156.33 | $157.60 | -0.16% | 522,390 |
| Oct 29, 2026 | $159.99 | $160.99 | $154.11 | $157.85 | +0.53% | 621,875 |
| Oct 28, 2026 | $157.87 | $157.87 | $155.97 | $157.01 | -0.36% | 541,072 |
| Oct 27, 2026 | $158.94 | $159.64 | $157.49 | $157.58 | -0.63% | 416,141 |
| Oct 26, 2026 | $157.71 | $159.56 | $157.71 | $158.58 | +0.97% | 582,733 |
| Oct 23, 2026 | $156.66 | $158.42 | $156.32 | $157.05 | -0.40% | 336,785 |
| Oct 22, 2026 | $155.05 | $158.34 | $155.05 | $157.68 | +1.33% | 524,684 |
| Oct 21, 2026 | $156.63 | $156.63 | $155.31 | $155.61 | -0.26% | 299,903 |
| Oct 20, 2026 | $153.57 | $156.64 | $152.71 | $156.02 | +1.83% | 357,237 |
| Oct 19, 2026 | $154.53 | $155.53 | $153.17 | $153.21 | -1.19% | 314,814 |
| Oct 16, 2026 | $152.95 | $157.15 | $152.95 | $155.05 | +0.61% | 510,375 |
| Oct 15, 2026 | $152.48 | $154.69 | $151.78 | $154.11 | +1.68% | 359,350 |
| Oct 14, 2026 | $149.57 | $152.06 | $149.01 | $151.57 | +0.01% | 446,171 |
| Oct 13, 2026 | $152.70 | $152.98 | $150.52 | $151.56 | -0.14% | 472,381 |
| Oct 12, 2026 | $150.81 | $153.07 | $150.81 | $151.77 | +1.02% | 343,024 |
| Oct 9, 2026 | $152.03 | $152.35 | $150.02 | $150.24 | -1.39% | 385,333 |
| Oct 8, 2026 | $149.90 | $152.59 | $149.57 | $152.36 | +1.32% | 541,223 |
| Oct 7, 2026 | $150.72 | $152.47 | $145.56 | $150.37 | -1.69% | 397,671 |
| Oct 6, 2026 | $154.05 | $154.76 | $151.99 | $152.96 | -0.57% | 344,481 |
| Oct 5, 2026 | $155.54 | $156.10 | $152.86 | $153.83 | -0.78% | 514,587 |
| Oct 2, 2026 | $153.83 | $155.78 | $153.83 | $155.04 | +1.02% | 322,742 |
| Oct 1, 2026 | $151.51 | $154.96 | $150.22 | $153.48 | +0.53% | 423,549 |
| Sep 30, 2026 | $153.72 | $154.66 | $152.66 | $152.67 | -1.00% | 435,666 |
| Sep 29, 2026 | $155.97 | $157.54 | $153.79 | $154.21 | -1.41% | 420,827 |
| Sep 28, 2026 | $157.48 | $157.62 | $155.87 | $156.42 | -0.64% | 493,018 |
| Sep 25, 2026 | $157.14 | $158.22 | $156.25 | $157.42 | +0.77% | 485,669 |
| Sep 24, 2026 | $155.05 | $156.81 | $153.97 | $156.21 | +1.26% | 535,030 |
| Sep 23, 2026 | $155.81 | $157.08 | $153.74 | $154.26 | -1.21% | 406,752 |
| Sep 22, 2026 | $159.52 | $159.52 | $155.96 | $156.15 | -1.63% | 470,143 |
| Sep 21, 2026 | $160.83 | $160.83 | $158.67 | $158.74 | -0.66% | 443,247 |
| Sep 18, 2026 | $159.56 | $160.05 | $157.93 | $159.80 | +0.10% | 1,376,779 |
| Sep 17, 2026 | $160.63 | $161.04 | $158.54 | $159.64 | +0.13% | 450,915 |
| Sep 16, 2026 | $161.92 | $162.13 | $157.55 | $159.44 | -1.68% | 596,614 |
| Sep 15, 2026 | $163.62 | $165.40 | $161.57 | $162.16 | -0.75% | 459,030 |
| Sep 14, 2026 | $163.15 | $165.14 | $163.15 | $163.39 | +0.29% | 569,803 |
| Sep 11, 2026 | $163.74 | $166.75 | $161.87 | $162.92 | +0.16% | 435,583 |
| Sep 10, 2026 | $162.27 | $162.93 | $160.76 | $162.66 | +0.48% | 493,061 |
| Sep 9, 2026 | $163.97 | $163.97 | $161.27 | $161.88 | -1.06% | 453,276 |
| Sep 8, 2026 | $166.15 | $166.24 | $163.51 | $163.61 | +0.61% | 501,745 |
| Sep 4, 2026 | $161.87 | $163.91 | $161.87 | $162.62 | -0.07% | 543,693 |
| Sep 3, 2026 | $162.41 | $164.43 | $162.28 | $162.73 | +0.66% | 514,961 |
| Sep 2, 2026 | $159.92 | $162.98 | $157.64 | $161.66 | +2.11% | 431,701 |
| Sep 1, 2026 | $160.43 | $161.81 | $157.95 | $158.32 | -1.59% | 529,889 |
| Aug 31, 2026 | $161.01 | $161.46 | $159.55 | $160.87 | -0.51% | 612,269 |
| Aug 28, 2026 | $162.18 | $162.59 | $161.35 | $161.69 | +0.19% | 382,193 |
| Aug 27, 2026 | $164.83 | $164.83 | $160.33 | $161.39 | -1.15% | 568,229 |
| Aug 26, 2026 | $163.92 | $165.13 | $162.47 | $163.27 | -0.07% | 378,445 |
| Aug 25, 2026 | $164.24 | $166.35 | $162.40 | $163.38 | -0.61% | 319,654 |
| Aug 24, 2026 | $164.66 | $166.44 | $164.14 | $164.39 | +0.12% | 347,847 |
| Aug 21, 2026 | $165.73 | $166.14 | $163.73 | $164.19 | -0.38% | 544,391 |
| Aug 20, 2026 | $164.33 | $165.89 | $163.10 | $164.81 | +0.07% | 380,139 |
| Aug 19, 2026 | $167.20 | $167.81 | $163.83 | $164.70 | -1.57% | 561,878 |
| Aug 18, 2026 | $168.02 | $169.34 | $166.97 | $167.33 | -0.44% | 427,599 |
| Aug 17, 2026 | $169.55 | $170.80 | $167.70 | $168.07 | -1.18% | 333,162 |
| Aug 14, 2026 | $168.41 | $170.35 | $166.83 | $170.08 | +0.88% | 608,204 |
| Aug 13, 2026 | $169.04 | $170.00 | $168.21 | $168.59 | +0.35% | 435,505 |
| Aug 12, 2026 | $165.67 | $168.30 | $165.01 | $168.01 | +1.20% | 495,941 |
| Aug 11, 2026 | $165.51 | $166.96 | $165.29 | $166.01 | +0.22% | 464,416 |
| Aug 10, 2026 | $163.72 | $165.79 | $162.32 | $165.65 | +0.70% | 512,193 |
| Aug 7, 2026 | $163.93 | $165.09 | $162.36 | $164.50 | -0.16% | 619,976 |
| Aug 6, 2026 | $167.58 | $167.58 | $164.45 | $164.76 | -0.82% | 589,366 |
| Aug 5, 2026 | $169.19 | $169.19 | $165.91 | $166.13 | -1.27% | 597,829 |
| Aug 4, 2026 | $168.03 | $170.29 | $167.65 | $168.26 | -0.40% | 625,398 |
| Aug 3, 2026 | $166.56 | $169.68 | $166.10 | $168.94 | +1.56% | 762,792 |
| Jul 31, 2026 | $164.79 | $167.43 | $164.12 | $166.34 | +1.74% | 890,505 |
| Jul 30, 2026 | $169.09 | $169.09 | $162.09 | $163.49 | -2.06% | 853,155 |
| Jul 29, 2026 | $165.15 | $168.65 | $164.85 | $166.93 | -0.08% | 690,956 |
| Jul 28, 2026 | $161.76 | $167.68 | $161.65 | $167.06 | +1.94% | 708,231 |
| Jul 27, 2026 | $164.76 | $166.25 | $163.46 | $163.88 | -0.21% | 682,203 |
| Jul 24, 2026 | $162.04 | $165.16 | $161.43 | $164.23 | +1.72% | 749,143 |
| Jul 23, 2026 | $161.74 | $161.92 | $159.75 | $161.46 | -0.49% | 611,386 |
| Jul 22, 2026 | $160.60 | $163.04 | $160.60 | $162.26 | -0.10% | 648,306 |
| Jul 21, 2026 | $162.04 | $162.66 | $160.68 | $162.43 | +0.22% | 915,499 |
| Jul 20, 2026 | $162.30 | $162.43 | $159.27 | $162.07 | +0.26% | 1,033,685 |
| Jul 17, 2026 | $162.71 | $163.67 | $160.79 | $161.65 | -1.14% | 398,209 |
| Jul 16, 2026 | $159.34 | $163.81 | $159.34 | $163.52 | +3.12% | 386,595 |
| Jul 15, 2026 | $157.99 | $159.54 | $157.13 | $158.57 | +0.76% | 343,779 |
| Jul 14, 2026 | $157.84 | $159.48 | $156.86 | $157.38 | -0.33% | 442,529 |
| Jul 13, 2026 | $157.78 | $158.20 | $156.49 | $157.90 | +0.66% | 550,183 |
| Jul 10, 2026 | $156.05 | $157.69 | $155.51 | $156.86 | +1.10% | 461,052 |
| Jul 9, 2026 | $153.93 | $156.21 | $153.80 | $155.15 | +0.93% | 480,061 |
| Jul 8, 2026 | $156.27 | $156.74 | $152.19 | $153.72 | -2.27% | 832,664 |
| Jul 7, 2026 | $157.00 | $157.51 | $156.02 | $157.29 | +0.66% | 490,368 |
| Jul 6, 2026 | $155.95 | $156.81 | $154.87 | $156.26 | +0.90% | 531,949 |
| Jul 2, 2026 | $156.85 | $157.34 | $153.66 | $154.86 | -0.57% | 423,652 |
| Jul 1, 2026 | $153.26 | $157.08 | $152.43 | $155.75 | +0.80% | 534,139 |
| Jun 30, 2026 | $154.18 | $155.35 | $153.50 | $154.52 | -0.16% | 366,418 |
| Jun 29, 2026 | $154.29 | $156.21 | $153.47 | $154.77 | -0.35% | 608,834 |
| Jun 26, 2026 | $154.44 | $155.41 | $152.85 | $155.31 | +1.18% | 849,482 |
| Jun 25, 2026 | $150.99 | $153.81 | $150.36 | $153.50 | +1.72% | 691,254 |
| Jun 24, 2026 | $150.30 | $151.49 | $148.66 | $150.90 | +0.61% | 578,991 |
| Jun 23, 2026 | $149.93 | $150.28 | $149.00 | $149.98 | +0.39% | 597,705 |
| Jun 22, 2026 | $146.31 | $149.47 | $145.48 | $149.39 | +2.56% | 560,681 |
| Jun 18, 2026 | $147.18 | $147.47 | $145.26 | $145.66 | +0.08% | 1,216,785 |
| Jun 17, 2026 | $145.64 | $147.31 | $143.62 | $145.55 | -0.51% | 817,633 |
| Jun 16, 2026 | $145.77 | $147.01 | $145.63 | $146.30 | +0.87% | 500,117 |
| Jun 15, 2026 | $148.17 | $148.60 | $144.82 | $145.04 | -2.00% | 1,333,960 |
| Jun 12, 2026 | $146.77 | $148.53 | $139.20 | $148.00 | +1.29% | 668,204 |
| Jun 11, 2026 | $145.22 | $146.42 | $144.62 | $146.11 | +1.11% | 560,054 |
| Jun 10, 2026 | $144.20 | $145.76 | $143.43 | $144.50 | +0.56% | 962,074 |
| Jun 9, 2026 | $141.60 | $144.80 | $141.60 | $143.69 | +2.02% | 637,880 |
| Jun 8, 2026 | $140.41 | $141.81 | $140.41 | $140.85 | +0.49% | 506,580 |
| Jun 5, 2026 | $138.63 | $141.60 | $138.27 | $140.16 | +1.66% | 589,590 |
| Jun 4, 2026 | $136.32 | $138.39 | $135.77 | $137.87 | +2.67% | 443,164 |
| Jun 3, 2026 | $135.17 | $135.67 | $134.08 | $134.28 | -0.93% | 541,332 |
| Jun 2, 2026 | $132.57 | $135.72 | $132.57 | $135.54 | +2.07% | 391,215 |
| Jun 1, 2026 | $134.42 | $136.25 | $132.76 | $132.79 | -2.01% | 416,955 |
| May 29, 2026 | $134.81 | $136.35 | $134.70 | $135.52 | -0.54% | 561,813 |
| May 28, 2026 | $137.22 | $138.07 | $135.94 | $136.26 | -1.04% | 465,895 |
| May 27, 2026 | $139.54 | $139.89 | $137.36 | $137.69 | -1.33% | 393,093 |
| May 26, 2026 | $139.20 | $140.82 | $138.58 | $139.54 | +0.11% | 386,348 |
| May 22, 2026 | $139.17 | $139.98 | $138.91 | $139.38 | +0.27% | 311,392 |
| May 21, 2026 | $138.92 | $140.25 | $137.94 | $139.01 | -0.53% | 514,210 |
| May 20, 2026 | $138.57 | $140.05 | $137.97 | $139.75 | +1.10% | 447,704 |
| May 19, 2026 | $137.70 | $138.79 | $136.12 | $138.23 | +0.33% | 639,688 |
| May 18, 2026 | $136.41 | $137.97 | $134.97 | $137.77 | +2.28% | 443,090 |
| May 15, 2026 | $135.72 | $135.87 | $133.55 | $134.70 | -0.41% | 559,762 |
| May 14, 2026 | $135.73 | $137.01 | $134.87 | $135.25 | +0.45% | 425,489 |
| May 13, 2026 | $136.00 | $137.15 | $134.42 | $134.65 | -1.09% | 891,671 |
| May 12, 2026 | $136.00 | $136.39 | $133.36 | $136.14 | +0.36% | 649,734 |
| May 11, 2026 | $139.49 | $139.95 | $135.17 | $135.65 | -2.30% | 936,553 |
| May 8, 2026 | $139.00 | $139.43 | $138.29 | $138.85 | +0.21% | 428,498 |
| May 7, 2026 | $140.34 | $141.77 | $138.26 | $138.56 | -1.55% | 466,386 |
| May 6, 2026 | $140.78 | $142.72 | $140.44 | $140.74 | +0.18% | 564,972 |
| May 5, 2026 | $140.03 | $141.16 | $139.51 | $140.49 | +0.85% | 672,947 |
| May 4, 2026 | $139.37 | $141.09 | $137.93 | $139.30 | -0.76% | 551,645 |
| May 1, 2026 | $144.67 | $144.81 | $140.28 | $140.36 | -3.15% | 649,664 |
| Apr 30, 2026 | $140.19 | $147.33 | $140.19 | $144.93 | +1.49% | 780,244 |
| Apr 29, 2026 | $144.63 | $144.63 | $141.79 | $142.80 | -0.45% | 593,425 |
| Apr 28, 2026 | $145.09 | $145.29 | $143.05 | $143.44 | -0.08% | 409,409 |
| Apr 27, 2026 | $142.11 | $144.72 | $141.85 | $143.56 | +1.53% | 524,932 |
| Apr 24, 2026 | $144.56 | $145.67 | $141.07 | $141.40 | -2.41% | 451,023 |
| Apr 23, 2026 | $143.63 | $145.30 | $143.17 | $144.89 | +1.30% | 363,293 |
| Apr 22, 2026 | $143.20 | $143.97 | $141.98 | $143.03 | +0.18% | 518,591 |
| Apr 21, 2026 | $144.41 | $145.88 | $142.75 | $142.77 | -1.14% | 548,754 |
| Apr 20, 2026 | $143.08 | $145.59 | $143.08 | $144.41 | +0.75% | 445,353 |
| Apr 17, 2026 | $142.32 | $144.84 | $141.87 | $143.33 | +1.27% | 559,200 |
| Apr 16, 2026 | $141.96 | $142.30 | $141.13 | $141.53 | -0.34% | 341,680 |
| Apr 15, 2026 | $142.35 | $142.76 | $140.79 | $142.01 | -0.25% | 487,526 |
| Apr 14, 2026 | $142.46 | $142.75 | $141.21 | $142.36 | -0.51% | 504,971 |
| Apr 13, 2026 | $142.69 | $143.11 | $140.29 | $143.09 | +0.41% | 435,019 |
| Apr 10, 2026 | $144.96 | $144.96 | $142.00 | $142.50 | -1.70% | 468,403 |
| Apr 9, 2026 | $142.48 | $145.35 | $142.46 | $144.96 | +1.36% | 725,774 |
| Apr 8, 2026 | $142.57 | $144.74 | $142.31 | $143.02 | +1.98% | 802,423 |
| Apr 7, 2026 | $140.87 | $141.28 | $139.72 | $140.24 | +0.21% | 358,671 |
| Apr 6, 2026 | $138.15 | $140.19 | $138.15 | $139.94 | +0.99% | 291,085 |
| Apr 2, 2026 | $137.56 | $140.01 | $136.76 | $138.57 | -0.06% | 453,278 |
| Apr 1, 2026 | $137.86 | $139.69 | $137.86 | $138.65 | +1.15% | 491,253 |
| Mar 31, 2026 | $136.78 | $139.36 | $136.46 | $137.08 | +1.30% | 387,008 |
| Mar 30, 2026 | $134.77 | $136.23 | $134.00 | $135.32 | +1.21% | 619,925 |
| Mar 27, 2026 | $135.67 | $135.73 | $133.57 | $133.70 | -1.97% | 413,756 |
| Mar 26, 2026 | $135.65 | $136.55 | $134.53 | $136.38 | +0.78% | 294,424 |
| Mar 25, 2026 | $135.44 | $137.06 | $134.12 | $135.33 | +0.40% | 366,010 |
| Mar 24, 2026 | $132.36 | $136.59 | $132.36 | $134.79 | +0.89% | 402,284 |
| Mar 23, 2026 | $135.16 | $136.21 | $133.06 | $133.60 | +1.02% | 545,472 |
| Mar 20, 2026 | $131.03 | $132.50 | $130.23 | $132.25 | +0.97% | 1,003,220 |
| Mar 19, 2026 | $129.27 | $131.95 | $128.65 | $130.98 | +1.18% | 497,257 |
| Mar 18, 2026 | $130.28 | $131.10 | $129.00 | $129.45 | -0.70% | 495,621 |
| Mar 17, 2026 | $133.26 | $133.53 | $130.20 | $130.36 | -1.24% | 370,456 |
| Mar 16, 2026 | $131.66 | $134.20 | $131.66 | $132.00 | -0.10% | 477,076 |
| Mar 13, 2026 | $133.83 | $134.84 | $131.69 | $132.13 | -0.60% | 428,825 |
| Mar 12, 2026 | $131.43 | $134.20 | $130.29 | $132.93 | -0.35% | 664,596 |
| Mar 11, 2026 | $133.30 | $134.30 | $132.26 | $133.40 | -0.45% | 600,413 |
| Mar 10, 2026 | $136.89 | $136.89 | $133.22 | $134.00 | -0.34% | 699,733 |
| Mar 9, 2026 | $134.22 | $135.79 | $132.50 | $134.46 | -0.66% | 826,765 |
| Mar 6, 2026 | $133.54 | $136.46 | $132.14 | $135.36 | -1.58% | 750,889 |
| Mar 5, 2026 | $138.41 | $139.50 | $136.36 | $137.53 | -1.55% | 587,520 |
| Mar 4, 2026 | $140.52 | $140.75 | $138.43 | $139.70 | -0.55% | 796,141 |
| Mar 3, 2026 | $141.84 | $142.12 | $136.37 | $140.47 | +0.19% | 713,547 |
| Mar 2, 2026 | $136.95 | $140.79 | $136.00 | $140.21 | +1.44% | 779,149 |
| Feb 27, 2026 | $140.90 | $141.00 | $137.64 | $138.22 | -4.07% | 1,140,353 |
| Feb 26, 2026 | $142.89 | $145.63 | $142.72 | $144.08 | +0.89% | 459,412 |
| Feb 25, 2026 | $143.07 | $143.80 | $141.26 | $142.81 | +0.61% | 456,175 |
| Feb 24, 2026 | $142.13 | $142.70 | $140.50 | $141.94 | -0.13% | 508,390 |
| Feb 23, 2026 | $145.44 | $146.29 | $140.72 | $142.13 | -2.28% | 774,432 |
| Feb 20, 2026 | $144.46 | $146.24 | $143.09 | $145.44 | +0.40% | 514,519 |
| Feb 19, 2026 | $143.42 | $145.48 | $143.01 | $144.86 | +0.35% | 390,579 |
| Feb 18, 2026 | $143.08 | $146.78 | $143.03 | $144.36 | +0.10% | 393,472 |
| Feb 17, 2026 | $145.15 | $146.70 | $143.95 | $144.21 | -0.19% | 601,505 |
| Feb 13, 2026 | $145.95 | $145.95 | $142.23 | $144.48 | +0.26% | 530,037 |
| Feb 12, 2026 | $147.18 | $148.97 | $141.44 | $144.11 | -1.47% | 448,939 |
| Feb 11, 2026 | $147.21 | $148.46 | $145.21 | $146.26 | 0.00% | 665,234 |
| Feb 10, 2026 | $146.51 | $147.89 | $144.99 | $146.26 | -0.57% | 357,651 |
| Feb 9, 2026 | $145.53 | $148.29 | $145.53 | $147.10 | +0.28% | 445,990 |
| Feb 6, 2026 | $145.00 | $148.12 | $144.42 | $146.69 | +2.15% | 610,761 |
| Feb 5, 2026 | $142.53 | $144.35 | $141.74 | $143.60 | +0.87% | 490,738 |
| Feb 4, 2026 | $141.23 | $144.16 | $139.40 | $142.36 | +1.28% | 536,179 |
| Feb 3, 2026 | $138.38 | $142.05 | $137.73 | $140.56 | +1.08% | 434,213 |
| Feb 2, 2026 | $138.67 | $139.83 | $137.21 | $139.06 | +0.90% | 441,910 |
| Jan 30, 2026 | $139.32 | $139.48 | $135.19 | $137.82 | -0.68% | 1,086,196 |
| Jan 29, 2026 | $138.75 | $140.45 | $135.19 | $138.77 | +2.65% | 837,222 |
| Jan 28, 2026 | $134.54 | $137.88 | $134.54 | $135.19 | -0.27% | 587,281 |
| Jan 27, 2026 | $136.68 | $137.29 | $135.19 | $135.56 | -0.56% | 597,573 |
| Jan 26, 2026 | $137.49 | $139.12 | $135.17 | $136.33 | -0.79% | 777,293 |
| Jan 23, 2026 | $140.75 | $141.10 | $136.85 | $137.42 | -3.29% | 564,371 |
| Jan 22, 2026 | $143.34 | $144.97 | $141.84 | $142.09 | -0.87% | 634,346 |
| Jan 21, 2026 | $138.26 | $143.87 | $138.26 | $143.33 | +4.35% | 638,699 |
| Jan 20, 2026 | $136.37 | $139.59 | $134.57 | $137.35 | -0.94% | 495,801 |
| Jan 16, 2026 | $139.05 | $139.98 | $137.92 | $138.65 | -0.35% | 493,897 |
| Jan 15, 2026 | $137.30 | $139.45 | $136.91 | $139.13 | +1.47% | 520,346 |
| Jan 14, 2026 | $134.45 | $137.67 | $134.30 | $137.11 | +1.61% | 544,144 |
| Jan 13, 2026 | $135.56 | $135.71 | $134.25 | $134.94 | -0.02% | 435,511 |
| Jan 12, 2026 | $134.38 | $135.90 | $132.93 | $134.97 | -0.60% | 457,861 |
| Jan 9, 2026 | $137.45 | $138.15 | $135.72 | $135.78 | -0.93% | 513,557 |
| Jan 8, 2026 | $134.35 | $137.97 | $134.35 | $137.06 | +1.82% | 385,592 |
| Jan 7, 2026 | $134.02 | $135.08 | $132.85 | $134.61 | -0.32% | 653,551 |
| Jan 6, 2026 | $134.02 | $135.36 | $132.61 | $135.04 | +1.01% | 423,175 |
| Jan 5, 2026 | $129.11 | $134.48 | $129.11 | $133.69 | +4.31% | 630,731 |
| Jan 2, 2026 | $126.48 | $128.64 | $125.03 | $128.17 | +1.22% | 312,733 |
| Dec 31, 2025 | $128.72 | $128.72 | $126.54 | $126.63 | -1.28% | 300,879 |
| Dec 30, 2025 | $128.73 | $128.73 | $127.51 | $128.27 | -0.38% | 283,794 |
| Dec 29, 2025 | $128.96 | $129.17 | $127.58 | $128.76 | +0.12% | 431,797 |
| Dec 26, 2025 | $129.08 | $129.08 | $127.69 | $128.60 | -0.30% | 234,755 |
| Dec 24, 2025 | $129.80 | $129.87 | $127.52 | $128.99 | -0.25% | 127,740 |
| Dec 23, 2025 | $129.55 | $130.25 | $128.61 | $129.31 | -0.08% | 495,028 |
| Dec 22, 2025 | $129.06 | $130.55 | $129.06 | $129.42 | +0.31% | 254,986 |
| Dec 19, 2025 | $128.36 | $129.31 | $127.74 | $129.02 | +0.22% | 987,332 |
| Dec 18, 2025 | $129.16 | $129.79 | $127.47 | $128.74 | +0.29% | 614,805 |
| Dec 17, 2025 | $128.59 | $130.13 | $127.69 | $128.37 | -0.22% | 479,509 |
| Dec 16, 2025 | $129.49 | $130.09 | $127.15 | $128.65 | -0.59% | 505,671 |
| Dec 15, 2025 | $130.00 | $130.86 | $127.95 | $129.42 | +0.16% | 507,346 |
| Dec 12, 2025 | $130.91 | $130.91 | $128.37 | $129.21 | -0.77% | 560,104 |
| Dec 11, 2025 | $130.33 | $131.54 | $129.58 | $130.21 | +0.20% | 443,874 |
| Dec 10, 2025 | $126.85 | $131.08 | $126.85 | $129.95 | +2.61% | 532,358 |
| Dec 9, 2025 | $125.70 | $127.65 | $125.67 | $126.64 | +0.70% | 465,969 |
| Dec 8, 2025 | $126.17 | $127.08 | $125.01 | $125.76 | -0.46% | 315,835 |
| Dec 5, 2025 | $126.49 | $127.27 | $125.71 | $126.34 | -0.64% | 404,331 |
| Dec 4, 2025 | $125.79 | $128.58 | $125.79 | $127.16 | +0.17% | 396,301 |
| Dec 3, 2025 | $123.44 | $127.06 | $123.23 | $126.95 | +3.15% | 440,356 |
| Dec 2, 2025 | $124.76 | $125.15 | $122.98 | $123.07 | -1.29% | 476,797 |
| Dec 1, 2025 | $123.53 | $126.40 | $123.53 | $124.68 | +0.78% | 491,681 |
| Nov 28, 2025 | $123.88 | $124.31 | $123.32 | $123.72 | -0.74% | 207,553 |
| Nov 26, 2025 | $124.65 | $125.99 | $124.57 | $124.64 | -0.50% | 378,280 |
| Nov 25, 2025 | $123.93 | $126.44 | $123.85 | $125.27 | +1.52% | 414,986 |
| Nov 24, 2025 | $123.23 | $123.90 | $122.04 | $123.39 | -0.20% | 423,558 |
| Nov 21, 2025 | $120.52 | $123.82 | $120.31 | $123.64 | +3.16% | 620,186 |
| Nov 20, 2025 | $121.81 | $122.80 | $119.67 | $119.85 | -1.17% | 762,197 |
| Nov 19, 2025 | $120.62 | $121.63 | $119.73 | $121.27 | +0.65% | 396,736 |
| Nov 18, 2025 | $119.38 | $121.42 | $119.38 | $120.49 | +0.49% | 404,740 |
| Nov 17, 2025 | $122.75 | $122.75 | $119.15 | $119.90 | -2.35% | 478,635 |
| Nov 14, 2025 | $122.94 | $123.46 | $121.25 | $122.78 | -0.28% | 429,281 |
| Nov 13, 2025 | $124.18 | $124.79 | $121.98 | $123.12 | -0.93% | 549,878 |
| Nov 12, 2025 | $126.11 | $127.00 | $123.81 | $124.27 | -0.54% | 509,584 |
| Nov 11, 2025 | $124.54 | $125.55 | $123.84 | $124.94 | +0.53% | 284,151 |
| Nov 10, 2025 | $126.00 | $127.08 | $124.05 | $124.28 | -1.15% | 415,550 |
| Nov 7, 2025 | $123.46 | $125.75 | $122.49 | $125.73 | +1.61% | 544,508 |
| Nov 6, 2025 | $123.94 | $124.84 | $122.32 | $123.74 | -0.27% | 451,329 |
| Nov 5, 2025 | $123.52 | $126.04 | $122.40 | $124.08 | +0.63% | 490,481 |
| Nov 4, 2025 | $121.20 | $123.36 | $120.29 | $123.30 | +1.14% | 636,013 |
| Nov 3, 2025 | $122.55 | $122.64 | $119.37 | $121.91 | -1.00% | 743,500 |
| Oct 31, 2025 | $123.75 | $123.98 | $121.93 | $123.14 | -0.24% | 496,184 |
| Oct 30, 2025 | $123.53 | $124.87 | $121.03 | $123.44 | +1.67% | 576,937 |
| Oct 29, 2025 | $122.50 | $124.32 | $121.17 | $121.41 | -1.48% | 568,510 |
| Oct 28, 2025 | $125.99 | $125.99 | $122.88 | $123.24 | -1.62% | 409,668 |
| Oct 27, 2025 | $125.37 | $126.33 | $124.64 | $125.27 | +0.33% | 490,128 |
| Oct 24, 2025 | $124.56 | $125.67 | $124.22 | $124.86 | +1.07% | 423,612 |
| Oct 23, 2025 | $123.03 | $124.16 | $122.31 | $123.54 | +0.37% | 437,652 |
| Oct 22, 2025 | $125.60 | $125.95 | $122.71 | $123.09 | -1.45% | 373,314 |
| Oct 21, 2025 | $123.96 | $125.87 | $123.17 | $124.90 | -0.16% | 453,125 |
| Oct 20, 2025 | $123.60 | $125.76 | $123.07 | $125.10 | – | 376,939 |
Seasonality
CFR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | 1.7% | -6.0% | 5.0% | -1.5% | 0.7% | 2.7% | -2.9% | 0.1% | 5.0% | 4.7% | -0.8% |
| Months up | 7 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.8% | 1.0% | -0.8% | 5.7% | -5.8% | 14.0% | 7.6% | -2.7% | -5.1% | 3.2% | ||
| 2025 | 3.8% | -1.0% | -8.6% | -7.0% | 9.9% | 1.2% | -0.9% | 2.1% | -1.8% | -2.9% | 1.3% | 2.4% |
| 2024 | -2.2% | 3.1% | 3.7% | -7.3% | -1.8% | 0.0% | 15.2% | -3.3% | -0.3% | 13.8% | 11.2% | -4.5% |
| 2023 | -2.6% | 1.9% | -20.1% | 4.7% | -8.4% | 7.3% | 1.0% | -12.1% | -3.5% | -0.2% | 9.0% | 10.4% |
| 2022 | 11.9% | 0.4% | -1.6% | -4.4% | -5.0% | -6.8% | 12.0% | 0.3% | 1.7% | 17.3% | -5.9% | -7.8% |
| 2021 | 5.7% | 13.9% | 4.2% | 10.4% | 1.1% | -7.2% | -4.2% | 7.1% | 3.9% | 9.2% | -2.2% | 0.1% |
| 2020 | -8.8% | -11.4% | -28.8% | 28.8% | 6.7% | -1.7% | -3.5% | -2.6% | -7.9% | 9.9% | 20.4% | 4.0% |
| 2019 | 10.6% | 7.3% | -6.4% | 4.8% | -9.6% | 2.6% | 1.4% | -11.8% | 6.7% | 1.7% | 4.7% | 4.5% |
| 2018 | 12.4% | -1.8% | 2.0% | 7.9% | 0.4% | -5.2% | 2.1% | 1.0% | -5.8% | -6.2% | 3.1% | -12.3% |
| 2017 | 1.3% | 4.0% | -3.8% | 6.1% | -2.3% | 2.5% | -3.3% | -6.6% | 12.7% | 3.8% | 0.5% | -3.8% |