Commerce Bancshares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	57.84	57.84	56.81	56.91	56.68	-1.61%	492,871
Sep 24, 2024	58.94	59.17	57.72	57.84	57.61	-1.79%	434,182
Sep 23, 2024	59.10	59.50	58.52	58.90	58.67	-0.10%	493,494
Sep 20, 2024	60.52	60.56	58.81	58.95	58.72	-2.87%	1,429,643
Sep 19, 2024	60.31	60.82	59.48	60.70	60.46	2.15%	570,980
Sep 18, 2024	59.35	61.09	58.61	59.42	59.19	0.19%	747,543
Sep 17, 2024	59.31	60.38	59.12	59.31	59.07	0.02%	401,322
Sep 16, 2024	59.19	59.81	58.80	59.30	59.06	0.45%	472,083
Sep 13, 2024	58.12	59.04	58.12	59.03	58.80	1.84%	606,796
Sep 12, 2024	57.94	58.17	57.38	57.96	57.74	0.33%	414,669
Sep 11, 2024	57.98	57.98	56.80	57.77	57.55	-1.03%	545,107
Sep 10, 2024	58.91	58.98	57.75	58.37	58.14	-0.73%	607,201
Sep 9, 2024	58.60	58.94	58.22	58.80	58.57	0.82%	742,775
Sep 6, 2024	59.45	59.85	58.22	58.32	58.10	-1.70%	411,307
Sep 5, 2024	60.24	60.44	59.11	59.33	59.10	-1.58%	374,573
Sep 4, 2024	60.51	61.14	60.02	60.29	59.79	-0.60%	368,784
Sep 3, 2024	60.53	61.16	60.12	60.65	60.15	-0.44%	587,777
Aug 30, 2024	60.52	60.93	60.04	60.91	60.41	1.07%	458,436
Aug 29, 2024	60.86	61.11	59.96	60.27	59.77	-0.38%	710,611
Aug 28, 2024	59.75	60.99	59.75	60.50	60.00	0.94%	2,401,520
Aug 27, 2024	59.84	60.05	59.22	59.93	59.44	-0.10%	285,381
Aug 26, 2024	60.78	60.96	59.94	59.99	59.50	-0.77%	406,205
Aug 23, 2024	59.55	61.64	59.55	60.46	59.96	1.89%	600,355
Aug 22, 2024	59.16	59.82	59.11	59.33	58.85	0.37%	427,865
Aug 21, 2024	58.79	59.20	57.79	59.11	58.63	0.96%	474,594
Aug 20, 2024	59.02	59.33	58.51	58.55	58.07	-1.30%	393,847
Aug 19, 2024	58.91	59.39	58.90	59.32	58.84	0.53%	305,966
Aug 16, 2024	58.13	59.22	58.06	59.01	58.53	1.42%	662,260
Aug 15, 2024	58.26	58.97	58.05	58.18	57.70	1.48%	603,658
Aug 14, 2024	57.61	57.66	56.87	57.33	56.86	-0.51%	329,639
Aug 13, 2024	57.62	57.85	56.94	57.63	57.16	0.80%	607,007
Aug 12, 2024	57.97	58.75	57.03	57.17	56.70	-0.69%	407,139
Aug 9, 2024	57.49	57.68	57.20	57.57	57.10	-0.07%	314,812
Aug 8, 2024	57.74	57.94	57.36	57.61	57.14	1.07%	389,101
Aug 7, 2024	57.90	58.27	56.89	57.00	56.53	-0.33%	367,106
Aug 6, 2024	56.51	57.96	56.07	57.19	56.72	1.30%	507,730
Aug 5, 2024	56.84	57.62	55.42	56.46	55.99	-2.82%	547,269
Aug 2, 2024	58.50	58.77	57.43	58.10	57.62	-2.90%	722,644
Aug 1, 2024	61.35	61.90	59.61	59.83	59.34	-2.92%	651,904