Comerica Incorporated (CMA)
NYSE: CMA · Real-Time Price · USD
59.46
+0.38 (0.64%)
At close: Jun 27, 2025, 4:00 PM
59.46
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Comerica Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 59.23 | 59.93 | 58.97 | 59.46 | 59.46 | 0.64% | 1,883,455 |
Jun 26, 2025 | 57.90 | 59.18 | 57.80 | 59.08 | 59.08 | 2.09% | 1,219,776 |
Jun 25, 2025 | 58.10 | 58.15 | 57.53 | 57.87 | 57.87 | -0.62% | 974,728 |
Jun 24, 2025 | 57.97 | 58.73 | 57.81 | 58.23 | 58.23 | 1.52% | 1,444,298 |
Jun 23, 2025 | 56.12 | 57.47 | 55.93 | 57.36 | 57.36 | 1.54% | 2,139,470 |
Jun 20, 2025 | 56.11 | 56.62 | 55.74 | 56.49 | 56.49 | 1.18% | 1,390,684 |
Jun 18, 2025 | 54.87 | 56.31 | 54.72 | 55.83 | 55.83 | 1.51% | 1,068,199 |
Jun 17, 2025 | 55.17 | 55.80 | 54.76 | 55.00 | 55.00 | -0.85% | 1,050,279 |
Jun 16, 2025 | 55.52 | 55.95 | 55.22 | 55.47 | 55.47 | 0.87% | 1,339,912 |
Jun 13, 2025 | 56.31 | 56.58 | 54.75 | 54.99 | 54.99 | -4.38% | 1,683,928 |
Jun 12, 2025 | 57.53 | 57.54 | 56.75 | 57.51 | 56.78 | -0.76% | 1,361,725 |
Jun 11, 2025 | 59.15 | 59.39 | 57.87 | 57.95 | 57.21 | -1.63% | 1,740,713 |
Jun 10, 2025 | 59.27 | 59.30 | 58.61 | 58.91 | 58.16 | 0.60% | 1,007,852 |
Jun 9, 2025 | 59.07 | 59.35 | 58.56 | 58.56 | 57.81 | -0.15% | 1,188,253 |
Jun 6, 2025 | 58.61 | 58.78 | 58.09 | 58.65 | 57.90 | 2.02% | 956,325 |
Jun 5, 2025 | 57.61 | 57.80 | 56.97 | 57.49 | 56.76 | 0.03% | 807,119 |
Jun 4, 2025 | 57.94 | 58.46 | 57.47 | 57.47 | 56.74 | -0.86% | 1,315,899 |
Jun 3, 2025 | 56.55 | 58.11 | 56.27 | 57.97 | 57.23 | 2.20% | 1,173,924 |
Jun 2, 2025 | 56.91 | 57.05 | 55.82 | 56.72 | 56.00 | -0.65% | 1,232,617 |
May 30, 2025 | 57.26 | 57.56 | 56.70 | 57.09 | 56.36 | -0.68% | 2,020,657 |
May 29, 2025 | 57.28 | 57.60 | 56.75 | 57.48 | 56.75 | 1.09% | 1,098,686 |
May 28, 2025 | 57.46 | 57.52 | 56.71 | 56.86 | 56.14 | -0.92% | 1,002,372 |
May 27, 2025 | 57.04 | 57.43 | 56.20 | 57.39 | 56.66 | 2.14% | 1,497,991 |
May 23, 2025 | 55.00 | 56.60 | 55.00 | 56.19 | 55.47 | -0.30% | 1,514,231 |
May 22, 2025 | 55.77 | 56.83 | 55.47 | 56.36 | 55.64 | 0.84% | 1,505,769 |
May 21, 2025 | 57.05 | 57.67 | 55.86 | 55.89 | 55.18 | -3.84% | 2,668,009 |
May 20, 2025 | 58.45 | 58.62 | 58.05 | 58.12 | 57.38 | -0.82% | 822,240 |
May 19, 2025 | 58.34 | 59.06 | 58.06 | 58.60 | 57.85 | -0.32% | 1,000,837 |
May 16, 2025 | 58.08 | 59.13 | 57.70 | 58.79 | 58.04 | 1.22% | 1,297,212 |
May 15, 2025 | 58.00 | 58.60 | 57.78 | 58.08 | 57.34 | -0.24% | 708,317 |
May 14, 2025 | 58.44 | 58.76 | 58.08 | 58.22 | 57.48 | -0.60% | 1,133,482 |
May 13, 2025 | 58.65 | 58.85 | 58.22 | 58.57 | 57.82 | 0.31% | 1,351,900 |
May 12, 2025 | 58.64 | 59.36 | 58.05 | 58.39 | 57.65 | 4.31% | 1,202,118 |
May 9, 2025 | 56.20 | 56.40 | 55.74 | 55.98 | 55.27 | -0.11% | 652,162 |
May 8, 2025 | 55.48 | 56.40 | 55.12 | 56.04 | 55.33 | 2.47% | 1,212,166 |
May 7, 2025 | 55.27 | 55.56 | 54.42 | 54.69 | 53.99 | -0.20% | 1,540,720 |
May 6, 2025 | 54.88 | 55.44 | 54.63 | 54.80 | 54.10 | -1.77% | 1,648,605 |
May 5, 2025 | 55.73 | 57.01 | 55.46 | 55.79 | 55.08 | -1.15% | 1,401,920 |
May 2, 2025 | 55.36 | 56.62 | 55.15 | 56.44 | 55.72 | 3.64% | 1,988,091 |
May 1, 2025 | 53.93 | 54.98 | 53.18 | 54.46 | 53.77 | 1.32% | 1,056,436 |
Apr 30, 2025 | 52.90 | 53.91 | 52.57 | 53.75 | 53.07 | -0.83% | 999,081 |
Apr 29, 2025 | 53.66 | 54.37 | 53.11 | 54.20 | 53.51 | 0.67% | 990,901 |
Apr 28, 2025 | 53.26 | 53.98 | 53.05 | 53.84 | 53.15 | 1.37% | 1,256,022 |
Apr 25, 2025 | 52.93 | 53.63 | 52.82 | 53.11 | 52.43 | -0.49% | 725,340 |
Apr 24, 2025 | 52.47 | 53.60 | 51.64 | 53.37 | 52.69 | 2.03% | 1,211,338 |
Apr 23, 2025 | 53.33 | 54.79 | 52.12 | 52.31 | 51.64 | 1.69% | 1,996,253 |
Apr 22, 2025 | 50.46 | 51.73 | 50.06 | 51.44 | 50.78 | 1.66% | 3,415,341 |
Apr 21, 2025 | 53.70 | 54.00 | 49.57 | 50.60 | 49.96 | -4.44% | 3,909,201 |
Apr 17, 2025 | 53.10 | 53.42 | 52.57 | 52.95 | 52.28 | 0.78% | 3,293,736 |
Apr 16, 2025 | 52.46 | 53.53 | 51.90 | 52.54 | 51.87 | -0.85% | 1,939,167 |