Comerica Incorporated (CMA)
NYSE: CMA · Real-Time Price · USD
80.12
+0.35 (0.44%)
Nov 26, 2025, 4:00 PM EST - Market closed
Comerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 79.90 | 80.80 | 79.73 | 80.12 | 80.12 | 0.44% | 1,138,234 |
| Nov 25, 2025 | 78.43 | 80.21 | 78.42 | 79.77 | 79.77 | 2.37% | 1,153,483 |
| Nov 24, 2025 | 77.99 | 78.38 | 77.17 | 77.92 | 77.92 | -0.17% | 1,517,658 |
| Nov 21, 2025 | 76.51 | 78.66 | 76.18 | 78.05 | 78.05 | 2.60% | 1,912,696 |
| Nov 20, 2025 | 77.55 | 78.28 | 75.84 | 76.07 | 76.07 | -0.52% | 1,310,337 |
| Nov 19, 2025 | 76.15 | 76.79 | 75.58 | 76.47 | 76.47 | 0.42% | 1,060,432 |
| Nov 18, 2025 | 75.22 | 76.72 | 75.22 | 76.15 | 76.15 | 0.53% | 1,669,120 |
| Nov 17, 2025 | 78.10 | 78.12 | 75.39 | 75.75 | 75.75 | -3.27% | 1,532,460 |
| Nov 14, 2025 | 77.71 | 78.43 | 77.03 | 78.31 | 78.31 | 0.26% | 893,802 |
| Nov 13, 2025 | 78.98 | 80.00 | 77.88 | 78.11 | 78.11 | -1.66% | 1,180,587 |
| Nov 12, 2025 | 79.06 | 80.44 | 79.04 | 79.43 | 79.43 | 0.54% | 2,548,533 |
| Nov 11, 2025 | 79.16 | 80.05 | 78.90 | 79.00 | 79.00 | -0.20% | 1,693,686 |
| Nov 10, 2025 | 79.38 | 79.85 | 78.79 | 79.16 | 79.16 | 0.34% | 1,941,778 |
| Nov 7, 2025 | 77.69 | 79.03 | 77.59 | 78.89 | 78.89 | 0.84% | 1,382,226 |
| Nov 6, 2025 | 78.03 | 78.76 | 77.59 | 78.23 | 78.23 | 0.08% | 783,855 |
| Nov 5, 2025 | 77.31 | 78.50 | 76.85 | 78.17 | 78.17 | 1.02% | 923,513 |
| Nov 4, 2025 | 75.30 | 77.55 | 75.24 | 77.38 | 77.38 | 1.60% | 1,661,765 |
| Nov 3, 2025 | 75.93 | 76.53 | 75.35 | 76.16 | 76.16 | -0.44% | 1,953,691 |
| Oct 31, 2025 | 76.85 | 77.21 | 75.69 | 76.50 | 76.50 | -0.77% | 1,171,982 |
| Oct 30, 2025 | 76.90 | 78.68 | 76.73 | 77.09 | 77.09 | 0.42% | 1,234,950 |
| Oct 29, 2025 | 77.24 | 78.25 | 76.18 | 76.77 | 76.77 | -1.11% | 1,800,431 |
| Oct 28, 2025 | 77.73 | 78.03 | 77.16 | 77.63 | 77.63 | -0.40% | 1,325,901 |
| Oct 27, 2025 | 78.65 | 78.91 | 77.47 | 77.94 | 77.94 | -0.37% | 1,633,661 |
| Oct 24, 2025 | 77.51 | 79.00 | 77.51 | 78.23 | 78.23 | 1.31% | 2,442,703 |
| Oct 23, 2025 | 76.57 | 77.83 | 76.46 | 77.22 | 77.22 | 0.81% | 2,141,090 |
| Oct 22, 2025 | 77.03 | 78.09 | 76.53 | 76.60 | 76.60 | -1.05% | 1,983,095 |
| Oct 21, 2025 | 76.55 | 78.17 | 76.48 | 77.41 | 77.41 | 0.85% | 1,586,196 |
| Oct 20, 2025 | 75.25 | 76.86 | 75.23 | 76.76 | 76.76 | 2.46% | 2,927,416 |
| Oct 17, 2025 | 76.52 | 77.47 | 74.54 | 74.92 | 74.92 | 1.45% | 3,412,166 |
| Oct 16, 2025 | 78.40 | 78.85 | 73.34 | 73.85 | 73.85 | -6.06% | 5,012,783 |
| Oct 15, 2025 | 79.93 | 80.07 | 77.99 | 78.61 | 78.61 | -1.11% | 3,491,517 |
| Oct 14, 2025 | 77.00 | 80.15 | 77.00 | 79.49 | 79.49 | 2.74% | 2,814,590 |
| Oct 13, 2025 | 77.00 | 77.89 | 76.69 | 77.37 | 77.37 | 1.98% | 2,666,043 |
| Oct 10, 2025 | 80.24 | 80.55 | 75.81 | 75.87 | 75.87 | -5.41% | 3,456,369 |
| Oct 9, 2025 | 80.08 | 81.04 | 79.70 | 80.21 | 80.21 | 0.44% | 4,459,196 |
| Oct 8, 2025 | 80.50 | 81.49 | 79.50 | 79.86 | 79.86 | -0.24% | 6,459,053 |
| Oct 7, 2025 | 80.70 | 81.98 | 79.48 | 80.05 | 80.05 | -0.19% | 8,390,699 |
| Oct 6, 2025 | 81.00 | 83.22 | 79.06 | 80.20 | 80.20 | 13.68% | 23,294,686 |
| Oct 3, 2025 | 70.46 | 71.33 | 70.15 | 70.55 | 70.55 | 0.61% | 1,359,640 |
| Oct 2, 2025 | 68.99 | 70.60 | 68.49 | 70.12 | 70.12 | 1.49% | 2,277,818 |
| Oct 1, 2025 | 67.99 | 69.24 | 67.67 | 69.09 | 69.09 | 0.83% | 1,248,421 |
| Sep 30, 2025 | 69.07 | 69.41 | 66.85 | 68.52 | 68.52 | -0.70% | 1,427,224 |
| Sep 29, 2025 | 69.56 | 69.72 | 68.22 | 69.00 | 69.00 | -0.61% | 1,160,245 |
| Sep 26, 2025 | 69.35 | 70.02 | 68.89 | 69.42 | 69.42 | 0.77% | 1,219,632 |
| Sep 25, 2025 | 68.45 | 69.40 | 68.25 | 68.89 | 68.89 | -0.06% | 928,391 |
| Sep 24, 2025 | 68.82 | 69.60 | 68.67 | 68.93 | 68.93 | 0.23% | 1,456,408 |
| Sep 23, 2025 | 68.57 | 69.84 | 68.04 | 68.77 | 68.77 | 0.51% | 1,584,931 |
| Sep 22, 2025 | 69.26 | 69.79 | 68.15 | 68.42 | 68.42 | -2.06% | 967,268 |
| Sep 19, 2025 | 70.40 | 70.64 | 69.33 | 69.86 | 69.86 | -0.68% | 2,603,557 |
| Sep 18, 2025 | 69.89 | 71.26 | 69.63 | 70.34 | 70.34 | 1.08% | 1,435,545 |