Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	65.77	66.00	64.34	64.90	64.90	-1.53%	369,978
Feb 19, 2025	66.33	66.59	65.55	65.91	65.91	-1.04%	382,405
Feb 18, 2025	65.89	66.60	65.57	66.60	66.60	1.31%	424,892
Feb 14, 2025	66.54	67.07	65.74	65.74	65.74	-1.05%	439,296
Feb 13, 2025	66.34	66.52	65.88	66.44	66.44	0.38%	398,760
Feb 12, 2025	66.69	67.27	66.14	66.19	66.19	-1.74%	508,216
Feb 11, 2025	66.62	67.43	66.15	67.36	67.36	0.94%	511,096
Feb 10, 2025	67.76	67.76	66.26	66.73	66.73	-1.36%	469,603
Feb 7, 2025	68.50	68.63	66.46	67.65	67.65	-1.37%	629,608
Feb 6, 2025	68.68	68.87	67.57	68.59	68.59	0.34%	372,045
Feb 5, 2025	67.73	68.40	67.09	68.36	68.36	1.35%	431,924
Feb 4, 2025	65.68	67.53	65.68	67.45	67.45	2.40%	474,710
Feb 3, 2025	65.82	66.65	64.92	65.87	65.87	-1.39%	728,429
Jan 31, 2025	66.95	67.52	66.63	66.80	66.80	-	891,023
Jan 30, 2025	66.40	67.50	66.17	66.80	66.80	1.07%	429,935
Jan 29, 2025	66.61	67.44	65.67	66.09	66.09	-0.78%	386,202
Jan 28, 2025	66.84	67.40	66.31	66.61	66.61	-0.49%	316,224
Jan 27, 2025	66.46	67.35	66.12	66.94	66.94	1.42%	381,887
Jan 24, 2025	65.66	66.43	65.08	66.00	66.00	0.36%	609,582
Jan 23, 2025	66.12	66.12	64.92	65.76	65.76	0.23%	711,810
Jan 22, 2025	66.00	67.11	65.55	65.61	65.61	0.20%	875,273
Jan 21, 2025	65.15	65.91	64.91	65.48	65.48	0.97%	597,887
Jan 17, 2025	64.17	64.96	63.85	64.85	64.85	1.68%	661,607
Jan 16, 2025	64.21	64.23	63.35	63.78	63.78	-0.82%	531,528
Jan 15, 2025	64.90	65.51	63.57	64.31	64.31	1.34%	544,859
Jan 14, 2025	62.36	63.54	62.06	63.46	63.46	2.79%	490,923
Jan 13, 2025	60.82	61.84	60.69	61.74	61.74	0.96%	589,719
Jan 10, 2025	61.92	62.10	60.41	61.15	61.15	-2.58%	577,109
Jan 8, 2025	62.05	63.17	61.82	62.77	62.77	0.63%	418,826
Jan 7, 2025	63.20	63.54	61.88	62.38	62.38	-0.70%	478,124
Jan 6, 2025	62.27	63.99	61.72	62.82	62.82	1.01%	630,564
Jan 3, 2025	61.78	62.26	60.87	62.19	62.19	0.71%	386,558
Jan 2, 2025	62.57	63.17	61.65	61.75	61.75	-0.90%	400,366
Dec 31, 2024	62.64	62.95	62.16	62.31	62.31	-0.35%	240,433
Dec 30, 2024	62.59	62.77	62.06	62.53	62.53	-0.46%	499,357
Dec 27, 2024	63.16	63.62	62.25	62.82	62.82	-1.21%	300,019
Dec 26, 2024	62.94	63.65	62.65	63.59	63.59	0.44%	258,036
Dec 24, 2024	62.89	63.33	62.53	63.31	63.31	0.88%	111,320
Dec 23, 2024	62.68	63.04	62.37	62.76	62.76	-0.43%	321,088
Dec 20, 2024	62.78	63.95	62.23	63.03	63.03	0.22%	1,613,998
Dec 19, 2024	64.06	65.45	62.54	62.89	62.89	-1.53%	819,685
Dec 18, 2024	67.03	67.32	63.69	63.87	63.87	-4.26%	665,096
Dec 17, 2024	67.34	67.95	66.07	66.71	66.71	-1.62%	611,273
Dec 16, 2024	67.21	67.89	67.05	67.81	67.81	0.41%	379,225
Dec 13, 2024	67.60	67.79	67.05	67.53	67.53	-0.19%	383,984
Dec 12, 2024	68.47	68.68	67.53	67.66	67.66	-0.98%	364,464
Dec 11, 2024	68.99	69.00	68.27	68.33	68.33	-	370,212
Dec 10, 2024	68.29	68.88	67.40	68.33	68.33	0.46%	510,624
Dec 9, 2024	68.85	68.93	68.00	68.02	68.02	-1.06%	461,735
Dec 6, 2024	69.26	69.44	68.44	68.75	68.75	0.01%	422,926
Dec 5, 2024	69.31	69.86	68.65	68.74	68.74	-0.54%	526,084
Dec 4, 2024	68.88	69.32	68.41	69.11	69.11	0.52%	477,525
Dec 3, 2024	69.00	69.98	68.65	68.75	68.75	-1.32%	431,577
Dec 2, 2024	70.31	70.39	69.50	69.67	69.39	-0.81%	466,654
Nov 29, 2024	70.86	70.86	69.80	70.24	69.96	-0.18%	269,677
Nov 27, 2024	70.81	71.31	70.14	70.36	70.09	-0.11%	542,242
Nov 26, 2024	70.80	71.14	70.33	70.44	70.16	-0.54%	518,701
Nov 25, 2024	70.83	72.75	70.74	70.82	70.54	0.90%	893,639
Nov 22, 2024	68.87	70.31	68.47	70.19	69.92	2.63%	617,562
Nov 21, 2024	67.70	68.98	67.67	68.39	68.12	1.18%	365,835
Nov 20, 2024	68.14	68.43	67.13	67.59	67.33	-0.88%	461,360
Nov 19, 2024	67.49	68.52	67.41	68.19	67.92	-0.71%	466,757
Nov 18, 2024	68.26	69.05	68.13	68.68	68.41	0.75%	492,124
Nov 15, 2024	68.31	68.79	67.69	68.16	67.90	-0.19%	584,041
Nov 14, 2024	68.61	69.21	68.05	68.30	68.03	-0.36%	460,398
Nov 13, 2024	68.99	69.82	68.48	68.54	68.28	-0.40%	475,427
Nov 12, 2024	68.18	69.22	68.18	68.82	68.55	0.45%	545,380
Nov 11, 2024	66.89	69.28	66.34	68.51	68.25	3.58%	589,543
Nov 8, 2024	65.14	66.43	64.48	66.14	65.88	2.18%	588,016
Nov 7, 2024	66.27	66.29	64.51	64.73	64.48	-2.85%	863,341
Nov 6, 2024	61.91	66.69	61.87	66.63	66.37	10.51%	1,369,387
Nov 5, 2024	59.46	60.37	59.13	60.30	60.06	1.30%	312,888
Nov 4, 2024	59.52	59.80	58.77	59.52	59.29	-0.24%	471,041
Nov 1, 2024	59.70	60.51	59.54	59.67	59.43	0.24%	637,256
Oct 31, 2024	60.41	60.74	59.50	59.52	59.29	-1.70%	757,451
Oct 30, 2024	59.24	60.90	59.24	60.55	60.32	1.81%	529,943
Oct 29, 2024	59.24	59.71	59.17	59.48	59.24	0.27%	664,974
Oct 28, 2024	58.71	59.48	58.65	59.31	59.08	1.76%	480,058
Oct 25, 2024	58.80	58.93	58.17	58.29	58.06	-0.54%	566,660
Oct 24, 2024	58.99	59.29	58.21	58.60	58.37	-0.60%	695,303
Oct 23, 2024	58.41	59.02	58.02	58.95	58.72	0.34%	662,217
Oct 22, 2024	58.57	59.17	58.28	58.75	58.52	0.55%	773,902
Oct 21, 2024	58.46	59.08	58.10	58.43	58.20	0.11%	1,001,980
Oct 18, 2024	58.26	58.41	57.44	58.36	58.13	0.28%	605,022
Oct 17, 2024	60.86	60.86	57.86	58.20	57.97	-0.89%	843,568
Oct 16, 2024	58.55	59.42	58.46	58.72	58.49	0.90%	973,018
Oct 15, 2024	57.74	58.68	57.35	58.20	57.97	1.36%	647,560
Oct 14, 2024	56.95	57.51	56.58	57.42	57.19	0.65%	465,035
Oct 11, 2024	55.96	57.52	55.96	57.05	56.82	2.64%	532,731
Oct 10, 2024	55.40	55.69	55.10	55.58	55.36	-	492,410
Oct 9, 2024	54.84	55.85	54.84	55.58	55.36	1.06%	580,327
Oct 8, 2024	55.33	55.65	54.48	55.00	54.79	-0.28%	680,769
Oct 7, 2024	55.51	55.57	54.65	55.15	54.94	-1.04%	648,085
Oct 4, 2024	55.04	55.75	54.85	55.73	55.52	2.43%	578,015
Oct 3, 2024	54.16	54.91	54.01	54.41	54.20	0.16%	452,788
Oct 2, 2024	54.49	55.17	54.18	54.32	54.11	-0.68%	702,125
Oct 1, 2024	56.44	56.44	54.57	54.70	54.48	-3.32%	876,178
Sep 30, 2024	56.57	57.21	56.27	56.57	56.35	-0.72%	797,686
Sep 27, 2024	57.36	57.68	56.81	56.98	56.76	-0.37%	487,145
Sep 26, 2024	57.28	57.60	56.85	57.19	56.97	0.50%	487,449