Comerica Incorporated (CMA)
NYSE: CMA · Real-Time Price · USD
80.93
+0.88 (1.10%)
Oct 8, 2025, 11:32 AM EDT - Market open
Comerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 80.50 | 80.83 | 79.50 | 80.96 | - | 1.14% | 983,540 |
| 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 |
| Sep 17, 2025 | 68.67 | 70.86 | 68.41 | 69.59 | 69.59 | 1.65% | 1,988,809 |
| Sep 16, 2025 | 68.89 | 69.25 | 67.35 | 68.46 | 68.46 | -0.42% | 1,321,778 |
| 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 |