Comerica Incorporated (CMA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 50.46 | 51.29 | 50.06 | 51.24 | 51.24 | 1,674,400 |
| May 30, 2024 | 50.11 | 50.42 | 49.58 | 50.06 | 50.06 | 731,000 |
| May 29, 2024 | 49.55 | 49.55 | 48.57 | 49.46 | 49.46 | 1,271,300 |
| May 28, 2024 | 51.08 | 51.37 | 50.16 | 50.47 | 50.47 | 1,398,200 |
| May 24, 2024 | 50.36 | 50.80 | 50.13 | 50.77 | 50.77 | 1,949,800 |
| May 23, 2024 | 53.57 | 53.57 | 49.72 | 50.24 | 50.24 | 5,222,500 |
| May 22, 2024 | 53.42 | 53.64 | 52.73 | 53.26 | 53.26 | 1,152,300 |
| May 21, 2024 | 53.23 | 53.75 | 53.23 | 53.60 | 53.60 | 1,105,600 |
| May 20, 2024 | 55.00 | 55.00 | 53.42 | 53.45 | 53.45 | 1,038,500 |
| May 17, 2024 | 54.79 | 55.00 | 54.48 | 54.83 | 54.83 | 1,052,900 |
| May 16, 2024 | 55.07 | 55.23 | 54.37 | 54.51 | 54.51 | 881,800 |
| May 15, 2024 | 54.95 | 56.16 | 54.60 | 55.18 | 55.18 | 2,148,200 |
| May 14, 2024 | 53.73 | 54.09 | 53.35 | 54.00 | 54.00 | 1,224,400 |
| May 13, 2024 | 53.87 | 53.88 | 53.03 | 53.19 | 53.19 | 1,294,000 |
| May 10, 2024 | 53.53 | 53.74 | 53.11 | 53.57 | 53.57 | 835,300 |
| May 09, 2024 | 53.63 | 53.96 | 53.21 | 53.35 | 53.35 | 1,095,700 |
| May 08, 2024 | 52.60 | 53.89 | 52.28 | 53.88 | 53.88 | 1,249,000 |
| May 07, 2024 | 54.05 | 54.19 | 53.19 | 53.21 | 53.21 | 1,371,300 |
| May 06, 2024 | 53.02 | 53.93 | 52.92 | 53.89 | 53.89 | 1,836,800 |
| May 03, 2024 | 53.27 | 54.00 | 52.84 | 53.07 | 53.07 | 1,914,500 |
| May 02, 2024 | 52.13 | 52.13 | 50.84 | 51.87 | 51.87 | 1,946,900 |
| May 01, 2024 | 50.36 | 52.44 | 50.19 | 51.21 | 51.21 | 2,092,800 |
| Apr 30, 2024 | 50.56 | 51.30 | 50.07 | 50.17 | 50.17 | 1,816,700 |
| Apr 29, 2024 | 52.06 | 52.44 | 51.24 | 51.42 | 51.42 | 1,250,100 |
| Apr 26, 2024 | 52.19 | 52.86 | 52.02 | 52.07 | 52.07 | 975,500 |
| Apr 25, 2024 | 52.55 | 52.87 | 51.32 | 52.15 | 52.15 | 1,233,900 |
| Apr 24, 2024 | 52.04 | 53.10 | 52.01 | 52.95 | 52.95 | 1,720,900 |
| Apr 23, 2024 | 52.58 | 53.27 | 52.10 | 52.64 | 52.64 | 1,628,400 |
| Apr 22, 2024 | 51.65 | 52.76 | 51.40 | 52.61 | 52.61 | 2,575,700 |
| Apr 19, 2024 | 50.68 | 52.17 | 50.68 | 51.56 | 51.56 | 2,364,100 |
| Apr 18, 2024 | 51.55 | 52.24 | 50.13 | 50.66 | 50.66 | 3,299,100 |
| Apr 17, 2024 | 50.57 | 50.87 | 49.27 | 49.82 | 49.82 | 2,391,500 |
| Apr 16, 2024 | 50.39 | 50.60 | 49.59 | 50.03 | 50.03 | 1,438,600 |
| Apr 15, 2024 | 51.74 | 52.59 | 50.09 | 50.85 | 50.85 | 1,874,100 |
| Apr 12, 2024 | 50.81 | 51.42 | 50.53 | 51.24 | 51.24 | 1,671,700 |
| Apr 11, 2024 | 51.46 | 51.75 | 50.45 | 51.68 | 51.68 | 1,360,300 |
| Apr 10, 2024 | 52.94 | 52.94 | 51.05 | 51.39 | 51.39 | 2,007,900 |
| Apr 09, 2024 | 54.07 | 54.52 | 53.38 | 54.46 | 54.46 | 1,186,100 |
| Apr 08, 2024 | 53.07 | 54.27 | 52.69 | 53.99 | 53.99 | 1,712,700 |
| Apr 05, 2024 | 52.49 | 53.09 | 52.11 | 52.64 | 52.64 | 1,229,000 |
| Apr 04, 2024 | 53.90 | 54.75 | 52.68 | 52.76 | 52.76 | 1,468,000 |
| Apr 03, 2024 | 53.77 | 54.48 | 53.38 | 53.77 | 53.77 | 1,467,700 |
| Apr 02, 2024 | 53.62 | 53.84 | 52.89 | 53.60 | 53.60 | 1,254,600 |
| Apr 01, 2024 | 55.25 | 55.25 | 54.10 | 54.11 | 54.11 | 1,403,200 |
| Mar 28, 2024 | 54.54 | 55.14 | 54.05 | 54.99 | 54.99 | 2,317,100 |
| Mar 27, 2024 | 52.43 | 54.26 | 52.43 | 54.23 | 54.23 | 1,761,100 |
| Mar 26, 2024 | 52.47 | 52.55 | 51.66 | 52.00 | 52.00 | 1,224,900 |
| Mar 25, 2024 | 51.79 | 52.68 | 51.75 | 52.06 | 52.06 | 1,352,100 |
| Mar 22, 2024 | 53.09 | 53.40 | 51.65 | 51.65 | 51.65 | 2,137,000 |
| Mar 21, 2024 | 52.18 | 54.40 | 52.18 | 52.90 | 52.90 | 2,320,800 |
| Mar 20, 2024 | 49.50 | 52.01 | 49.39 | 51.76 | 51.76 | 2,377,300 |
| Mar 19, 2024 | 49.35 | 50.22 | 49.22 | 49.87 | 49.87 | 1,928,400 |
| Mar 18, 2024 | 49.49 | 49.87 | 48.79 | 49.59 | 49.59 | 1,606,600 |
| Mar 15, 2024 | 48.92 | 50.02 | 48.92 | 49.49 | 49.49 | 7,246,300 |
| Mar 14, 2024 | 50.69 | 51.02 | 48.95 | 49.28 | 49.28 | 2,546,200 |
| Mar 14, 2024 | 0.71 Dividend | |||||
| Mar 13, 2024 | 51.99 | 52.65 | 51.44 | 51.69 | 50.98 | 2,160,400 |
| Mar 12, 2024 | 52.51 | 52.79 | 51.32 | 51.73 | 51.02 | 1,915,600 |
| Mar 11, 2024 | 52.25 | 52.97 | 51.95 | 52.39 | 51.67 | 1,928,500 |
| Mar 08, 2024 | 52.78 | 53.80 | 52.61 | 52.69 | 51.97 | 2,625,200 |
| Mar 07, 2024 | 51.84 | 52.83 | 51.23 | 52.07 | 51.35 | 2,889,600 |
| Mar 06, 2024 | 51.80 | 52.05 | 49.87 | 51.20 | 50.50 | 3,740,900 |
| Mar 05, 2024 | 49.48 | 52.73 | 49.36 | 51.74 | 51.03 | 3,434,100 |
| Mar 04, 2024 | 50.26 | 50.92 | 49.67 | 49.86 | 49.18 | 3,182,800 |
| Mar 01, 2024 | 48.70 | 49.77 | 47.64 | 49.59 | 48.91 | 2,870,500 |
| Feb 29, 2024 | 49.26 | 49.97 | 48.90 | 49.38 | 48.70 | 1,981,300 |
| Feb 28, 2024 | 48.77 | 49.27 | 48.46 | 48.52 | 47.85 | 1,561,400 |
| Feb 27, 2024 | 49.12 | 49.99 | 48.84 | 49.30 | 48.62 | 1,871,100 |
| Feb 26, 2024 | 49.23 | 50.18 | 48.69 | 48.97 | 48.30 | 1,526,000 |
| Feb 23, 2024 | 49.78 | 49.99 | 49.14 | 49.54 | 48.86 | 2,054,500 |
| Feb 22, 2024 | 49.80 | 50.74 | 49.49 | 49.96 | 49.27 | 1,345,100 |
| Feb 21, 2024 | 50.04 | 50.58 | 49.47 | 49.83 | 49.15 | 1,928,800 |
| Feb 20, 2024 | 49.51 | 50.87 | 49.51 | 50.42 | 49.73 | 1,573,300 |
| Feb 16, 2024 | 50.63 | 51.03 | 49.89 | 50.34 | 49.65 | 2,038,300 |
| Feb 15, 2024 | 50.92 | 51.99 | 50.76 | 51.39 | 50.68 | 2,340,600 |
| Feb 14, 2024 | 50.45 | 50.95 | 49.70 | 50.42 | 49.73 | 1,617,000 |
| Feb 13, 2024 | 50.95 | 50.95 | 48.88 | 49.80 | 49.12 | 2,391,100 |
| Feb 12, 2024 | 51.44 | 53.39 | 51.38 | 52.61 | 51.89 | 1,694,000 |
| Feb 09, 2024 | 51.00 | 51.84 | 50.13 | 51.35 | 50.64 | 1,516,900 |
| Feb 08, 2024 | 49.83 | 51.11 | 49.39 | 51.07 | 50.37 | 1,542,300 |
| Feb 07, 2024 | 49.63 | 50.84 | 47.81 | 50.20 | 49.51 | 2,358,200 |
| Feb 06, 2024 | 50.37 | 51.18 | 49.00 | 49.25 | 48.57 | 2,770,400 |
| Feb 05, 2024 | 50.74 | 50.94 | 50.07 | 50.36 | 49.67 | 1,626,700 |
| Feb 02, 2024 | 50.01 | 51.66 | 49.50 | 51.48 | 50.77 | 2,423,600 |
| Feb 01, 2024 | 52.75 | 53.14 | 48.85 | 51.06 | 50.36 | 4,406,800 |
| Jan 31, 2024 | 53.39 | 54.78 | 52.57 | 52.58 | 51.86 | 3,193,700 |
| Jan 30, 2024 | 55.65 | 55.97 | 55.31 | 55.59 | 54.83 | 1,132,800 |
| Jan 29, 2024 | 54.69 | 55.94 | 54.36 | 55.85 | 55.08 | 1,708,700 |
| Jan 26, 2024 | 55.16 | 55.81 | 54.88 | 54.92 | 54.17 | 1,638,200 |
| Jan 25, 2024 | 55.74 | 56.07 | 53.92 | 54.97 | 54.21 | 1,109,300 |
| Jan 24, 2024 | 54.75 | 55.52 | 54.14 | 55.03 | 54.27 | 2,235,900 |
| Jan 23, 2024 | 54.12 | 54.74 | 53.13 | 53.96 | 53.22 | 2,478,600 |
| Jan 22, 2024 | 51.55 | 53.76 | 51.55 | 53.67 | 52.93 | 2,635,700 |
| Jan 19, 2024 | 52.20 | 52.99 | 51.49 | 52.60 | 51.88 | 4,042,200 |
| Jan 18, 2024 | 53.10 | 53.24 | 51.64 | 52.29 | 51.57 | 2,520,200 |
| Jan 17, 2024 | 52.30 | 53.29 | 52.09 | 52.68 | 51.96 | 2,041,600 |
| Jan 16, 2024 | 53.22 | 53.52 | 52.39 | 53.25 | 52.52 | 2,038,500 |
| Jan 12, 2024 | 55.58 | 55.59 | 53.64 | 54.11 | 53.37 | 1,442,300 |
| Jan 11, 2024 | 55.30 | 55.43 | 53.97 | 55.20 | 54.44 | 1,596,900 |
| Jan 10, 2024 | 55.80 | 55.99 | 55.14 | 55.55 | 54.79 | 1,356,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.