Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	58.19	58.45	57.90	58.04	58.04	-0.02%	840,851
Aug 27, 2026	58.12	58.35	57.60	58.05	58.05	-0.77%	648,473
Aug 26, 2026	58.41	58.75	58.14	58.50	58.50	0.46%	769,582
Aug 25, 2026	58.63	58.70	57.97	58.23	58.23	-0.68%	675,115
Aug 24, 2026	58.45	59.34	57.51	58.63	58.63	0.43%	848,328
Aug 21, 2026	59.04	59.39	58.31	58.38	58.38	-0.71%	1,046,782
Aug 20, 2026	58.71	59.35	58.46	58.80	58.80	-0.12%	798,290
Aug 19, 2026	59.61	59.97	58.78	58.87	58.87	-1.16%	1,023,992
Aug 18, 2026	60.09	60.09	59.47	59.56	59.56	-0.25%	996,690
Aug 17, 2026	60.11	60.48	59.63	59.71	59.71	-0.93%	844,542
Aug 14, 2026	60.09	60.49	59.83	60.27	60.27	0.45%	702,009
Aug 13, 2026	59.97	60.48	59.70	60.00	60.00	0.49%	677,318
Aug 12, 2026	58.95	59.71	58.83	59.71	59.71	1.17%	854,126
Aug 11, 2026	58.68	59.34	58.68	59.02	59.02	0.63%	735,553
Aug 10, 2026	59.02	59.32	58.47	58.65	58.65	-0.73%	1,013,381
Aug 7, 2026	58.84	59.24	58.35	59.08	59.08	-0.08%	665,065
Aug 6, 2026	60.00	60.33	59.06	59.13	59.13	-0.89%	759,893
Aug 5, 2026	60.14	60.19	59.60	59.66	59.66	-0.45%	771,151
Aug 4, 2026	59.61	60.48	59.37	59.93	59.93	0.44%	983,699
Aug 3, 2026	59.55	60.07	59.34	59.67	59.67	0.67%	1,109,099
Jul 31, 2026	59.63	59.82	59.06	59.27	59.27	-0.29%	1,301,197
Jul 30, 2026	60.18	60.44	59.32	59.44	59.44	-1.48%	1,043,960
Jul 29, 2026	59.77	60.92	59.14	60.33	60.33	0.53%	1,465,116
Jul 28, 2026	59.39	60.05	59.27	60.01	60.01	1.71%	1,275,713
Jul 27, 2026	59.10	59.58	58.93	59.00	59.00	-0.15%	1,135,775
Jul 24, 2026	58.88	59.60	58.80	59.09	59.09	0.75%	1,652,702
Jul 23, 2026	58.31	58.66	57.81	58.65	58.65	-0.09%	1,053,161
Jul 22, 2026	58.47	58.79	58.08	58.70	58.70	0.57%	1,085,567
Jul 21, 2026	58.42	58.80	58.05	58.37	58.37	-0.70%	944,445
Jul 20, 2026	59.13	59.47	58.45	58.78	58.78	-0.61%	1,181,583
Jul 17, 2026	59.59	60.18	58.95	59.14	59.14	-0.44%	1,318,119
Jul 16, 2026	58.97	60.76	58.36	59.40	59.40	2.13%	2,245,431
Jul 15, 2026	57.93	58.57	57.77	58.16	58.16	0.43%	1,268,251
Jul 14, 2026	58.17	58.67	57.77	57.91	57.91	-0.99%	1,064,376
Jul 13, 2026	58.63	58.77	58.21	58.49	58.49	0.21%	1,017,907
Jul 10, 2026	58.37	58.67	58.13	58.37	58.37	0.17%	723,661
Jul 9, 2026	57.69	58.57	57.47	58.27	58.27	1.18%	980,546
Jul 8, 2026	58.70	58.70	57.04	57.59	57.59	-2.12%	2,273,451
Jul 7, 2026	58.83	59.27	58.82	58.84	58.84	0.17%	763,557
Jul 6, 2026	58.33	58.93	58.20	58.74	58.74	1.22%	923,130
Jul 2, 2026	59.01	59.21	57.79	58.03	58.03	-1.21%	1,276,258
Jul 1, 2026	57.75	58.91	57.53	58.74	58.74	1.71%	1,242,730
Jun 30, 2026	57.88	58.35	57.63	57.75	57.75	-0.59%	1,429,811
Jun 29, 2026	57.99	58.43	57.54	58.09	58.09	0.52%	1,368,182
Jun 26, 2026	57.75	57.93	57.40	57.79	57.79	0.61%	2,302,856
Jun 25, 2026	56.54	57.77	56.53	57.44	57.44	1.45%	1,227,175
Jun 24, 2026	55.96	56.78	55.93	56.62	56.62	1.18%	1,280,484
Jun 23, 2026	55.20	56.07	54.95	55.96	55.96	1.60%	972,183
Jun 22, 2026	54.87	55.55	54.86	55.08	55.08	0.64%	1,088,711
Jun 18, 2026	55.04	55.50	54.55	54.73	54.73	0.02%	2,431,858