Comerica Incorporated (CMA)
NYSE: CMA · Real-Time Price · USD
68.49
-0.26 (-0.38%)
Sep 16, 2025, 3:47 PM EDT - Market open
Comerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 68.89 | 69.25 | 67.35 | 67.61 | - | -1.66% | 289,625 |
| Sep 15, 2025 | 69.90 | 70.00 | 68.45 | 68.75 | 68.75 | -2.43% | 1,559,576 |
| Sep 12, 2025 | 69.48 | 70.66 | 69.17 | 70.46 | 69.74 | 1.44% | 1,590,586 |
| Sep 11, 2025 | 69.35 | 70.18 | 68.94 | 69.46 | 68.75 | 0.30% | 1,286,379 |
| Sep 10, 2025 | 68.45 | 69.82 | 67.98 | 69.25 | 68.54 | 0.28% | 1,563,160 |
| Sep 9, 2025 | 68.24 | 69.58 | 68.24 | 69.06 | 68.35 | 0.54% | 1,781,277 |
| Sep 8, 2025 | 68.71 | 68.98 | 67.21 | 68.69 | 67.99 | -0.25% | 1,782,073 |
| Sep 5, 2025 | 70.76 | 71.23 | 68.72 | 68.86 | 68.16 | -2.46% | 1,213,688 |
| Sep 4, 2025 | 70.60 | 70.67 | 69.77 | 70.60 | 69.88 | 0.87% | 1,239,252 |
| Sep 3, 2025 | 69.90 | 71.27 | 69.05 | 69.99 | 69.28 | -0.11% | 1,528,696 |
| Sep 2, 2025 | 69.54 | 70.99 | 68.73 | 70.07 | 69.35 | -0.72% | 2,922,711 |
| Aug 29, 2025 | 70.82 | 71.13 | 69.98 | 70.58 | 69.86 | -0.34% | 2,148,031 |
| Aug 28, 2025 | 71.57 | 71.72 | 70.45 | 70.82 | 70.10 | -0.32% | 1,243,473 |
| Aug 27, 2025 | 69.38 | 71.27 | 69.38 | 71.05 | 70.32 | 1.95% | 2,259,161 |
| Aug 26, 2025 | 68.37 | 71.11 | 68.37 | 69.69 | 68.98 | 1.49% | 1,935,941 |
| Aug 25, 2025 | 69.19 | 69.65 | 68.38 | 68.67 | 67.97 | -1.31% | 1,862,606 |
| Aug 22, 2025 | 67.29 | 70.22 | 67.27 | 69.58 | 68.87 | 3.94% | 2,357,988 |
| Aug 21, 2025 | 67.13 | 67.44 | 66.64 | 66.94 | 66.26 | -0.90% | 1,421,094 |
| Aug 20, 2025 | 67.73 | 67.90 | 66.74 | 67.55 | 66.86 | -0.04% | 1,621,442 |
| Aug 19, 2025 | 67.40 | 68.26 | 67.09 | 67.58 | 66.89 | -0.21% | 2,097,451 |
| Aug 18, 2025 | 67.77 | 67.88 | 66.89 | 67.72 | 67.03 | -0.25% | 1,738,640 |
| Aug 15, 2025 | 68.75 | 69.10 | 67.89 | 67.89 | 67.20 | -1.85% | 1,434,982 |
| Aug 14, 2025 | 68.24 | 69.23 | 67.89 | 69.17 | 68.46 | 0.41% | 1,267,608 |
| Aug 13, 2025 | 68.15 | 68.97 | 67.52 | 68.89 | 68.19 | 1.25% | 1,424,472 |
| Aug 12, 2025 | 66.51 | 68.15 | 66.40 | 68.04 | 67.35 | 3.36% | 1,693,080 |
| Aug 11, 2025 | 66.48 | 67.07 | 65.72 | 65.83 | 65.16 | -1.54% | 1,934,373 |
| Aug 8, 2025 | 66.53 | 67.40 | 65.86 | 66.86 | 66.18 | 1.29% | 1,249,938 |
| Aug 7, 2025 | 67.35 | 67.52 | 65.32 | 66.01 | 65.34 | -0.74% | 1,201,461 |
| Aug 6, 2025 | 68.25 | 68.32 | 66.50 | 66.50 | 65.82 | -1.63% | 1,893,596 |
| Aug 5, 2025 | 67.46 | 67.79 | 66.35 | 67.60 | 66.91 | 0.31% | 1,575,627 |
| Aug 4, 2025 | 67.10 | 67.64 | 66.70 | 67.39 | 66.70 | 1.17% | 1,369,010 |
| Aug 1, 2025 | 66.53 | 66.83 | 64.81 | 66.61 | 65.93 | -1.42% | 1,930,519 |
| Jul 31, 2025 | 67.78 | 68.80 | 67.37 | 67.57 | 66.88 | -0.59% | 2,767,913 |
| Jul 30, 2025 | 69.41 | 69.81 | 67.58 | 67.97 | 67.28 | -1.98% | 2,573,461 |
| Jul 29, 2025 | 69.63 | 70.15 | 69.25 | 69.34 | 68.63 | -0.42% | 2,647,459 |
| Jul 28, 2025 | 68.40 | 69.91 | 68.36 | 69.63 | 68.92 | 2.41% | 3,987,396 |
| Jul 25, 2025 | 67.17 | 68.15 | 65.80 | 67.99 | 67.30 | 0.76% | 3,551,856 |
| Jul 24, 2025 | 66.63 | 67.64 | 66.33 | 67.48 | 66.79 | 1.28% | 3,430,177 |
| Jul 23, 2025 | 65.97 | 67.00 | 65.67 | 66.63 | 65.95 | 2.07% | 4,765,755 |
| Jul 22, 2025 | 63.57 | 65.31 | 63.18 | 65.28 | 64.61 | 3.36% | 5,679,184 |
| Jul 21, 2025 | 64.96 | 65.49 | 62.91 | 63.16 | 62.51 | -3.31% | 3,933,845 |
| Jul 18, 2025 | 62.65 | 65.94 | 62.65 | 65.32 | 64.65 | 4.65% | 4,791,530 |
| Jul 17, 2025 | 60.78 | 62.51 | 60.74 | 62.42 | 61.78 | 2.09% | 3,132,171 |
| Jul 16, 2025 | 61.56 | 61.94 | 59.96 | 61.14 | 60.52 | -0.15% | 2,240,831 |
| Jul 15, 2025 | 63.46 | 63.68 | 61.21 | 61.23 | 60.60 | -4.07% | 2,702,581 |
| Jul 14, 2025 | 63.19 | 63.86 | 63.04 | 63.83 | 63.18 | 0.65% | 2,360,190 |
| Jul 11, 2025 | 63.45 | 63.88 | 62.85 | 63.42 | 62.77 | -0.92% | 1,343,510 |
| Jul 10, 2025 | 62.74 | 64.09 | 62.61 | 64.01 | 63.36 | 1.93% | 1,814,302 |
| Jul 9, 2025 | 63.55 | 63.70 | 62.38 | 62.80 | 62.16 | -0.49% | 2,106,787 |
| Jul 8, 2025 | 62.96 | 63.54 | 62.77 | 63.11 | 62.47 | 0.25% | 1,860,558 |