Comerica Incorporated (CMA)
NYSE: CMA · Real-Time Price · USD
64.58
+1.42 (2.25%)
Jul 22, 2025, 2:54 PM - Market open
Comerica Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 64.96 | 65.49 | 62.91 | 63.16 | 63.16 | -3.31% | 3,933,845 |
Jul 18, 2025 | 62.65 | 65.94 | 62.65 | 65.32 | 65.32 | 4.65% | 4,791,530 |
Jul 17, 2025 | 60.78 | 62.51 | 60.74 | 62.42 | 62.42 | 2.09% | 3,132,171 |
Jul 16, 2025 | 61.56 | 61.94 | 59.96 | 61.14 | 61.14 | -0.15% | 2,240,831 |
Jul 15, 2025 | 63.46 | 63.68 | 61.21 | 61.23 | 61.23 | -4.07% | 2,702,581 |
Jul 14, 2025 | 63.19 | 63.86 | 63.04 | 63.83 | 63.83 | 0.65% | 2,360,190 |
Jul 11, 2025 | 63.45 | 63.88 | 62.85 | 63.42 | 63.42 | -0.92% | 1,343,510 |
Jul 10, 2025 | 62.74 | 64.09 | 62.61 | 64.01 | 64.01 | 1.93% | 1,814,302 |
Jul 9, 2025 | 63.55 | 63.70 | 62.38 | 62.80 | 62.80 | -0.49% | 2,106,787 |
Jul 8, 2025 | 62.96 | 63.54 | 62.77 | 63.11 | 63.11 | 0.25% | 1,860,558 |
Jul 7, 2025 | 63.33 | 63.97 | 62.60 | 62.95 | 62.95 | -1.30% | 1,581,372 |
Jul 3, 2025 | 62.94 | 63.90 | 62.59 | 63.78 | 63.78 | 2.29% | 1,638,551 |
Jul 2, 2025 | 61.33 | 62.39 | 60.62 | 62.35 | 62.35 | 2.33% | 1,995,526 |
Jul 1, 2025 | 59.44 | 61.60 | 59.44 | 60.93 | 60.93 | 2.15% | 1,722,662 |
Jun 30, 2025 | 59.57 | 60.03 | 59.31 | 59.65 | 59.65 | 0.32% | 1,233,556 |
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 |