Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	71.55	71.86	70.49	70.97	70.97	-0.88%	439,391
Nov 19, 2024	70.86	71.95	70.78	71.60	71.60	-0.71%	444,531
Nov 18, 2024	71.67	72.50	71.54	72.11	72.11	0.75%	468,690
Nov 15, 2024	71.72	72.23	71.07	71.57	71.57	-0.20%	556,230
Nov 14, 2024	72.04	72.67	71.45	71.71	71.71	-0.36%	438,475
Nov 13, 2024	72.44	73.31	71.90	71.97	71.97	-0.40%	452,788
Nov 12, 2024	71.59	72.68	71.59	72.26	72.26	0.44%	519,410
Nov 11, 2024	70.23	72.74	69.66	71.94	71.94	3.59%	561,470
Nov 8, 2024	68.40	69.75	67.70	69.45	69.45	2.18%	560,016
Nov 7, 2024	69.58	69.60	67.73	67.97	67.97	-2.84%	822,230
Nov 6, 2024	65.00	70.02	64.96	69.96	69.96	10.50%	1,304,179
Nov 5, 2024	62.43	63.39	62.09	63.31	63.31	1.30%	297,989
Nov 4, 2024	62.50	62.79	61.71	62.50	62.50	-0.24%	448,611
Nov 1, 2024	62.68	63.53	62.52	62.65	62.65	0.24%	606,911
Oct 31, 2024	63.43	63.78	62.47	62.50	62.50	-1.70%	721,382
Oct 30, 2024	62.20	63.94	62.20	63.58	63.58	1.81%	504,708
Oct 29, 2024	62.20	62.69	62.13	62.45	62.45	0.27%	633,309
Oct 28, 2024	61.65	62.45	61.58	62.28	62.28	1.76%	457,199
Oct 25, 2024	61.74	61.88	61.08	61.20	61.20	-0.54%	539,677
Oct 24, 2024	61.94	62.25	61.12	61.53	61.53	-0.60%	662,194
Oct 23, 2024	61.33	61.98	60.92	61.90	61.90	0.34%	630,683
Oct 22, 2024	61.50	62.13	61.19	61.69	61.69	0.55%	737,050
Oct 21, 2024	61.38	62.03	61.00	61.35	61.35	0.11%	954,267
Oct 18, 2024	61.17	61.33	60.31	61.28	61.28	0.28%	576,212
Oct 17, 2024	63.90	63.90	60.75	61.11	61.11	-0.89%	803,399
Oct 16, 2024	61.48	62.39	61.39	61.66	61.66	0.90%	926,684
Oct 15, 2024	60.63	61.62	60.22	61.11	61.11	1.36%	616,724
Oct 14, 2024	59.80	60.39	59.41	60.29	60.29	0.65%	442,891
Oct 11, 2024	58.76	60.40	58.76	59.90	59.90	2.64%	507,363
Oct 10, 2024	58.17	58.47	57.85	58.36	58.36	-	468,962
Oct 9, 2024	57.58	58.64	57.58	58.36	58.36	1.06%	552,693
Oct 8, 2024	58.10	58.43	57.20	57.75	57.75	-0.28%	648,352
Oct 7, 2024	58.29	58.35	57.38	57.91	57.91	-1.04%	617,224
Oct 4, 2024	57.79	58.54	57.59	58.52	58.52	2.43%	550,491
Oct 3, 2024	56.87	57.65	56.71	57.13	57.13	0.16%	431,227
Oct 2, 2024	57.21	57.93	56.89	57.04	57.04	-0.68%	668,691
Oct 1, 2024	59.26	59.26	57.30	57.43	57.43	-3.32%	834,456
Sep 30, 2024	59.40	60.07	59.08	59.40	59.40	-0.72%	759,701
Sep 27, 2024	60.23	60.56	59.65	59.83	59.83	-0.37%	463,948
Sep 26, 2024	60.14	60.48	59.69	60.05	60.05	0.50%	464,238
Sep 25, 2024	60.73	60.73	59.66	59.75	59.75	-1.61%	469,401
Sep 24, 2024	61.89	62.13	60.61	60.73	60.73	-1.79%	413,507
Sep 23, 2024	62.05	62.47	61.45	61.84	61.84	-0.10%	469,995
Sep 20, 2024	63.55	63.59	61.75	61.90	61.90	-2.87%	1,361,565
Sep 19, 2024	63.33	63.86	62.45	63.73	63.73	2.15%	543,791
Sep 18, 2024	62.32	64.14	61.54	62.39	62.39	0.19%	711,946
Sep 17, 2024	62.28	63.40	62.08	62.27	62.27	0.02%	382,212
Sep 16, 2024	62.15	62.80	61.74	62.26	62.26	0.45%	449,603
Sep 13, 2024	61.03	61.99	61.03	61.98	61.98	1.84%	577,901
Sep 12, 2024	60.84	61.08	60.25	60.86	60.86	0.33%	394,923
Sep 11, 2024	60.88	60.88	59.64	60.66	60.66	-1.03%	519,150
Sep 10, 2024	61.86	61.93	60.64	61.29	61.29	-0.73%	578,287
Sep 9, 2024	61.53	61.89	61.13	61.74	61.74	0.82%	707,405
Sep 6, 2024	62.42	62.84	61.13	61.24	61.24	-1.70%	391,721
Sep 5, 2024	63.25	63.47	62.06	62.30	62.30	-1.58%	356,737
Sep 4, 2024	63.54	64.20	63.02	63.30	63.03	-0.60%	351,223
Sep 3, 2024	63.56	64.22	63.13	63.68	63.41	-0.44%	559,788
Aug 30, 2024	63.55	63.98	63.04	63.96	63.68	1.07%	436,606
Aug 29, 2024	63.90	64.17	62.96	63.28	63.01	-0.38%	676,773
Aug 28, 2024	62.74	64.04	62.74	63.52	63.25	0.94%	2,287,162
Aug 27, 2024	62.83	63.06	62.18	62.93	62.66	-0.10%	271,792
Aug 26, 2024	63.82	64.01	62.94	62.99	62.72	-0.77%	386,862
Aug 23, 2024	62.53	64.72	62.53	63.48	63.21	1.89%	571,767
Aug 22, 2024	62.12	62.81	62.07	62.30	62.03	0.37%	407,491
Aug 21, 2024	61.73	62.16	60.68	62.07	61.80	0.96%	451,995
Aug 20, 2024	61.97	62.30	61.43	61.48	61.22	-1.30%	375,093
Aug 19, 2024	61.85	62.36	61.84	62.29	62.02	0.53%	291,397
Aug 16, 2024	61.04	62.18	60.97	61.96	61.69	1.42%	630,724
Aug 15, 2024	61.17	61.92	60.95	61.09	60.83	1.48%	574,913
Aug 14, 2024	60.49	60.54	59.71	60.20	59.94	-0.51%	313,942
Aug 13, 2024	60.50	60.74	59.79	60.51	60.25	0.80%	578,102
Aug 12, 2024	60.87	61.69	59.88	60.03	59.77	-0.69%	387,752
Aug 9, 2024	60.36	60.57	60.06	60.45	60.19	-0.07%	299,821
Aug 8, 2024	60.63	60.84	60.23	60.49	60.23	1.07%	370,573
Aug 7, 2024	60.79	61.18	59.73	59.85	59.59	-0.33%	349,625
Aug 6, 2024	59.33	60.86	58.87	60.05	59.79	1.30%	483,553
Aug 5, 2024	59.68	60.51	58.19	59.28	59.02	-2.82%	521,209
Aug 2, 2024	61.42	61.71	60.30	61.00	60.74	-2.90%	688,233
Aug 1, 2024	64.42	64.99	62.59	62.82	62.55	-2.92%	620,861
Jul 31, 2024	64.88	65.86	64.32	64.71	64.43	-0.31%	1,057,734
Jul 30, 2024	65.05	65.46	64.11	64.91	64.63	-0.14%	483,318
Jul 29, 2024	65.44	65.44	64.23	65.00	64.72	-0.12%	850,685
Jul 26, 2024	64.62	65.83	64.61	65.08	64.80	1.31%	698,722
Jul 25, 2024	63.63	65.38	63.49	64.24	63.96	0.86%	832,730
Jul 24, 2024	63.57	64.47	63.48	63.69	63.42	-0.48%	829,253
Jul 23, 2024	63.52	64.91	63.52	64.00	63.72	0.34%	629,582
Jul 22, 2024	63.30	64.25	63.30	63.78	63.51	0.87%	938,045
Jul 19, 2024	63.82	64.39	63.16	63.23	62.96	-0.44%	1,085,854
Jul 18, 2024	61.86	63.74	61.86	63.51	63.24	2.95%	1,495,827
Jul 17, 2024	60.48	62.07	60.26	61.69	61.42	0.72%	780,870
Jul 16, 2024	59.92	61.43	59.13	61.25	60.99	2.84%	829,686
Jul 15, 2024	58.74	59.88	58.72	59.56	59.30	2.46%	474,231
Jul 12, 2024	57.84	58.33	57.42	58.13	57.88	1.06%	522,663
Jul 11, 2024	57.57	58.19	57.45	57.52	57.27	0.91%	659,927
Jul 10, 2024	56.22	57.32	56.15	57.00	56.75	1.24%	807,072
Jul 9, 2024	55.39	56.33	55.20	56.30	56.06	1.64%	517,599
Jul 8, 2024	55.45	55.88	55.34	55.39	55.15	0.67%	518,322
Jul 5, 2024	55.24	55.75	54.88	55.02	54.78	-0.81%	756,856
Jul 3, 2024	56.19	56.36	55.47	55.47	55.23	-0.72%	308,568
Jul 2, 2024	55.00	56.12	55.00	55.87	55.63	1.18%	380,634