Comerica Incorporated (CMA)
NYSE: CMA · Real-Time Price · USD
61.77
-1.17 (-1.86%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Comerica Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 62.04 | 63.30 | 61.77 | 62.94 | 62.94 | 1.48% | 1,621,747 |
Oct 23, 2024 | 62.32 | 63.00 | 61.22 | 62.02 | 62.02 | -0.47% | 2,574,447 |
Oct 22, 2024 | 62.25 | 62.53 | 61.44 | 62.31 | 62.31 | 0.45% | 2,680,407 |
Oct 21, 2024 | 65.32 | 65.35 | 61.78 | 62.03 | 62.03 | -4.48% | 2,779,641 |
Oct 18, 2024 | 64.20 | 66.06 | 64.02 | 64.94 | 64.94 | 3.67% | 3,951,089 |
Oct 17, 2024 | 62.59 | 63.27 | 62.24 | 62.64 | 62.64 | 0.51% | 2,139,200 |
Oct 16, 2024 | 62.64 | 63.02 | 62.23 | 62.32 | 62.32 | 0.74% | 1,559,199 |
Oct 15, 2024 | 62.00 | 63.20 | 61.47 | 61.86 | 61.86 | 0.86% | 2,380,618 |
Oct 14, 2024 | 61.12 | 61.84 | 60.75 | 61.33 | 61.33 | 0.08% | 1,916,844 |
Oct 11, 2024 | 59.93 | 61.59 | 59.40 | 61.28 | 61.28 | 3.23% | 1,746,329 |
Oct 10, 2024 | 59.20 | 59.58 | 58.74 | 59.36 | 59.36 | 0.05% | 1,250,442 |
Oct 9, 2024 | 57.82 | 59.36 | 57.68 | 59.33 | 59.33 | 2.51% | 1,434,501 |
Oct 8, 2024 | 58.55 | 58.72 | 57.57 | 57.88 | 57.88 | -0.69% | 1,775,038 |
Oct 7, 2024 | 58.03 | 58.65 | 57.70 | 58.28 | 58.28 | -0.99% | 1,508,867 |
Oct 4, 2024 | 59.72 | 60.20 | 58.31 | 58.86 | 58.86 | 0.31% | 2,805,942 |
Oct 3, 2024 | 58.00 | 58.69 | 57.24 | 58.68 | 58.68 | 0.95% | 1,187,725 |
Oct 2, 2024 | 58.19 | 59.16 | 57.81 | 58.13 | 58.13 | -0.34% | 1,314,992 |
Oct 1, 2024 | 59.41 | 59.55 | 57.60 | 58.33 | 58.33 | -2.64% | 1,425,177 |
Sep 30, 2024 | 58.91 | 59.98 | 58.84 | 59.91 | 59.91 | 0.89% | 1,439,585 |
Sep 27, 2024 | 59.81 | 59.94 | 58.96 | 59.38 | 59.38 | -0.15% | 1,268,822 |
Sep 26, 2024 | 59.21 | 59.85 | 58.64 | 59.47 | 59.47 | 1.29% | 1,553,893 |
Sep 25, 2024 | 60.54 | 60.54 | 58.54 | 58.71 | 58.71 | -2.89% | 2,422,692 |
Sep 24, 2024 | 61.40 | 61.48 | 60.12 | 60.46 | 60.46 | 0.43% | 1,617,925 |
Sep 23, 2024 | 61.62 | 61.84 | 60.13 | 60.20 | 60.20 | -2.10% | 1,657,579 |
Sep 20, 2024 | 61.45 | 61.57 | 60.42 | 61.49 | 61.49 | 0.61% | 3,876,123 |
Sep 19, 2024 | 60.86 | 61.75 | 60.38 | 61.12 | 61.12 | 2.38% | 2,967,572 |
Sep 18, 2024 | 58.55 | 60.99 | 57.93 | 59.70 | 59.70 | 2.02% | 3,097,340 |
Sep 17, 2024 | 58.30 | 59.14 | 58.12 | 58.52 | 58.52 | 0.91% | 1,221,286 |
Sep 16, 2024 | 57.38 | 58.29 | 57.32 | 57.99 | 57.99 | 0.87% | 1,076,118 |
Sep 13, 2024 | 56.58 | 57.77 | 56.58 | 57.49 | 57.49 | 1.38% | 1,580,988 |
Sep 12, 2024 | 56.52 | 56.78 | 55.97 | 56.71 | 56.02 | 0.51% | 1,247,543 |
Sep 11, 2024 | 56.64 | 56.85 | 55.54 | 56.42 | 55.73 | -1.71% | 2,133,970 |
Sep 10, 2024 | 56.00 | 57.65 | 55.67 | 57.40 | 56.70 | 3.54% | 4,328,188 |
Sep 9, 2024 | 54.80 | 55.58 | 54.43 | 55.44 | 54.76 | 1.04% | 2,189,659 |
Sep 6, 2024 | 55.00 | 55.97 | 54.56 | 54.87 | 54.20 | -0.33% | 2,808,598 |
Sep 5, 2024 | 56.22 | 56.40 | 54.54 | 55.05 | 54.38 | 0.40% | 2,103,438 |
Sep 4, 2024 | 55.52 | 56.13 | 54.66 | 54.83 | 54.16 | -1.81% | 1,371,232 |
Sep 3, 2024 | 56.71 | 57.17 | 55.56 | 55.84 | 55.16 | -2.22% | 1,578,701 |
Aug 30, 2024 | 56.78 | 57.12 | 56.38 | 57.11 | 56.41 | 1.06% | 1,143,336 |
Aug 29, 2024 | 56.61 | 57.20 | 55.92 | 56.51 | 55.82 | -0.02% | 1,261,618 |
Aug 28, 2024 | 55.87 | 56.80 | 55.49 | 56.52 | 55.83 | 0.96% | 2,059,558 |
Aug 27, 2024 | 56.16 | 56.56 | 55.83 | 55.98 | 55.30 | -1.10% | 1,275,061 |
Aug 26, 2024 | 57.86 | 58.19 | 56.34 | 56.60 | 55.91 | -1.53% | 1,516,097 |
Aug 23, 2024 | 55.32 | 57.96 | 55.17 | 57.48 | 56.78 | 4.68% | 1,549,220 |
Aug 22, 2024 | 55.24 | 55.83 | 54.77 | 54.91 | 54.24 | -0.63% | 1,593,192 |
Aug 21, 2024 | 55.97 | 56.00 | 54.79 | 55.26 | 54.59 | -0.63% | 1,245,159 |
Aug 20, 2024 | 56.28 | 56.28 | 55.31 | 55.61 | 54.93 | -1.68% | 1,321,715 |
Aug 19, 2024 | 56.20 | 56.62 | 55.68 | 56.56 | 55.87 | 0.60% | 1,443,770 |
Aug 16, 2024 | 54.75 | 56.28 | 54.70 | 56.22 | 55.53 | 2.57% | 1,292,481 |
Aug 15, 2024 | 55.85 | 56.09 | 54.65 | 54.81 | 54.14 | -0.05% | 2,127,609 |
Aug 14, 2024 | 54.76 | 54.91 | 54.16 | 54.84 | 54.17 | 0.70% | 1,122,872 |
Aug 13, 2024 | 54.00 | 54.60 | 53.47 | 54.46 | 53.80 | 1.83% | 1,555,780 |
Aug 12, 2024 | 54.35 | 55.32 | 53.32 | 53.48 | 52.83 | 2.18% | 2,556,746 |
Aug 9, 2024 | 52.64 | 53.24 | 52.21 | 52.34 | 51.70 | -0.42% | 1,265,880 |
Aug 8, 2024 | 52.65 | 53.09 | 51.88 | 52.56 | 51.92 | 1.80% | 1,282,999 |
Aug 7, 2024 | 52.83 | 53.18 | 51.56 | 51.63 | 51.00 | -0.39% | 1,552,625 |
Aug 6, 2024 | 51.57 | 52.67 | 51.12 | 51.83 | 51.20 | 0.48% | 1,705,197 |
Aug 5, 2024 | 49.95 | 52.14 | 48.33 | 51.58 | 50.95 | -0.90% | 2,860,747 |
Aug 2, 2024 | 51.58 | 52.19 | 50.32 | 52.05 | 51.42 | -1.57% | 3,107,856 |
Aug 1, 2024 | 54.38 | 54.60 | 52.52 | 52.88 | 52.24 | -3.52% | 2,452,453 |
Jul 31, 2024 | 53.60 | 55.92 | 53.33 | 54.81 | 54.14 | 2.05% | 3,674,111 |
Jul 30, 2024 | 53.63 | 53.99 | 53.29 | 53.71 | 53.06 | 0.96% | 1,830,695 |
Jul 29, 2024 | 53.66 | 53.73 | 52.99 | 53.20 | 52.55 | -0.37% | 1,445,401 |
Jul 26, 2024 | 53.11 | 53.47 | 52.66 | 53.40 | 52.75 | 1.10% | 1,100,071 |
Jul 25, 2024 | 51.40 | 53.74 | 51.16 | 52.82 | 52.18 | 3.00% | 2,129,349 |
Jul 24, 2024 | 52.14 | 52.91 | 51.28 | 51.28 | 50.65 | -1.56% | 1,773,212 |
Jul 23, 2024 | 50.59 | 52.39 | 50.59 | 52.09 | 51.46 | 1.92% | 2,206,624 |
Jul 22, 2024 | 49.61 | 51.21 | 49.37 | 51.11 | 50.49 | 1.37% | 3,165,560 |
Jul 19, 2024 | 50.27 | 51.00 | 48.71 | 50.42 | 49.81 | -10.49% | 8,603,391 |
Jul 18, 2024 | 56.76 | 58.13 | 55.96 | 56.33 | 55.64 | -1.90% | 2,635,468 |
Jul 17, 2024 | 56.70 | 58.50 | 56.55 | 57.42 | 56.72 | -0.03% | 1,845,646 |
Jul 16, 2024 | 56.44 | 57.92 | 56.15 | 57.44 | 56.74 | 2.32% | 1,890,931 |
Jul 15, 2024 | 56.62 | 57.15 | 55.96 | 56.14 | 55.46 | 1.04% | 2,213,065 |
Jul 12, 2024 | 55.85 | 55.88 | 54.99 | 55.56 | 54.88 | -0.38% | 2,152,166 |
Jul 11, 2024 | 53.50 | 56.05 | 53.06 | 55.77 | 55.09 | 6.31% | 4,671,046 |
Jul 10, 2024 | 51.13 | 52.50 | 50.93 | 52.46 | 51.82 | 2.66% | 1,219,877 |
Jul 9, 2024 | 49.77 | 51.14 | 49.56 | 51.10 | 50.48 | 2.10% | 1,607,641 |
Jul 8, 2024 | 50.25 | 50.58 | 49.76 | 50.05 | 49.44 | 0.24% | 1,451,369 |
Jul 5, 2024 | 50.26 | 50.40 | 49.72 | 49.93 | 49.32 | -0.83% | 1,863,148 |
Jul 3, 2024 | 51.15 | 51.55 | 50.35 | 50.35 | 49.74 | -1.51% | 1,145,459 |
Jul 2, 2024 | 51.17 | 51.38 | 50.44 | 51.12 | 50.50 | 0.63% | 1,719,724 |
Jul 1, 2024 | 51.09 | 51.91 | 50.66 | 50.80 | 50.18 | -0.47% | 2,208,368 |
Jun 28, 2024 | 48.50 | 51.23 | 48.32 | 51.04 | 50.42 | 6.69% | 5,091,791 |
Jun 27, 2024 | 47.58 | 48.30 | 47.38 | 47.84 | 47.26 | 0.08% | 1,200,219 |
Jun 26, 2024 | 47.71 | 48.13 | 47.33 | 47.80 | 47.22 | -0.99% | 1,574,746 |
Jun 25, 2024 | 48.35 | 48.58 | 47.94 | 48.28 | 47.69 | -0.49% | 1,471,498 |
Jun 24, 2024 | 48.06 | 49.05 | 47.72 | 48.52 | 47.93 | 1.51% | 2,184,787 |
Jun 21, 2024 | 47.02 | 47.96 | 46.68 | 47.80 | 47.22 | 1.04% | 33,958,869 |
Jun 20, 2024 | 46.82 | 47.61 | 46.61 | 47.31 | 46.73 | 0.36% | 1,409,830 |
Jun 18, 2024 | 47.00 | 47.41 | 46.80 | 47.14 | 46.57 | 0.13% | 1,261,259 |
Jun 17, 2024 | 46.77 | 47.10 | 45.86 | 47.08 | 46.51 | 0.56% | 1,592,436 |
Jun 14, 2024 | 46.64 | 47.32 | 46.24 | 46.82 | 46.25 | -2.82% | 1,548,217 |
Jun 13, 2024 | 48.31 | 49.11 | 47.95 | 48.18 | 46.88 | -0.88% | 2,511,796 |
Jun 12, 2024 | 47.74 | 48.89 | 47.48 | 48.61 | 47.30 | 4.70% | 3,502,148 |
Jun 11, 2024 | 46.55 | 46.82 | 45.32 | 46.43 | 45.18 | -1.74% | 3,761,399 |
Jun 10, 2024 | 47.41 | 47.70 | 46.32 | 47.25 | 45.98 | -1.66% | 2,825,531 |
Jun 7, 2024 | 48.06 | 48.75 | 47.78 | 48.05 | 46.76 | -0.93% | 1,434,451 |
Jun 6, 2024 | 48.66 | 49.10 | 48.04 | 48.50 | 47.19 | -0.23% | 1,333,968 |
Jun 5, 2024 | 48.71 | 48.71 | 48.00 | 48.61 | 47.30 | 0.56% | 1,453,363 |
Jun 4, 2024 | 48.98 | 49.65 | 48.17 | 48.34 | 47.04 | -2.64% | 1,511,445 |