Advertisement
U.S. markets closed

Comerica Incorporated (CMA)

NYSE - NYSE Delayed Price. Currency in USD
54.99+0.76 (+1.40%)
At close: 04:00PM EDT
54.99 +0.02 (+0.04%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202454.5455.1454.0554.9954.991,838,730
Mar 27, 202452.4354.2652.4354.2354.231,761,100
Mar 26, 202452.4752.5551.6652.0052.001,224,900
Mar 25, 202451.7952.6851.7552.0652.061,352,100
Mar 22, 202453.0953.4051.6551.6551.652,137,000
Mar 21, 202452.1854.4052.1852.9052.902,320,800
Mar 20, 202449.5052.0149.3951.7651.762,377,300
Mar 19, 202449.3550.2249.2249.8749.871,928,400
Mar 18, 202449.4949.8748.7949.5949.591,606,600
Mar 15, 202448.9250.0248.9249.4949.497,246,300
Mar 14, 202450.6951.0248.9549.2849.282,546,200
Mar 14, 20240.71 Dividend
Mar 13, 202451.9952.6551.4451.6950.982,160,400
Mar 12, 202452.5152.7951.3251.7351.021,915,600
Mar 11, 202452.2552.9751.9552.3951.671,928,500
Mar 08, 202452.7853.8052.6152.6951.972,625,200
Mar 07, 202451.8452.8351.2352.0751.352,889,600
Mar 06, 202451.8052.0549.8751.2050.503,740,900
Mar 05, 202449.4852.7349.3651.7451.033,434,100
Mar 04, 202450.2650.9249.6749.8649.183,182,800
Mar 01, 202448.7049.7747.6449.5948.912,870,500
Feb 29, 202449.2649.9748.9049.3848.701,981,300
Feb 28, 202448.7749.2748.4648.5247.851,561,400
Feb 27, 202449.1249.9948.8449.3048.621,871,100
Feb 26, 202449.2350.1848.6948.9748.301,526,000
Feb 23, 202449.7849.9949.1449.5448.862,054,500
Feb 22, 202449.8050.7449.4949.9649.271,345,100
Feb 21, 202450.0450.5849.4749.8349.151,928,800
Feb 20, 202449.5150.8749.5150.4249.731,573,300
Feb 16, 202450.6351.0349.8950.3449.652,038,300
Feb 15, 202450.9251.9950.7651.3950.682,340,600
Feb 14, 202450.4550.9549.7050.4249.731,617,000
Feb 13, 202450.9550.9548.8849.8049.122,391,100
Feb 12, 202451.4453.3951.3852.6151.891,694,000
Feb 09, 202451.0051.8450.1351.3550.641,516,900
Feb 08, 202449.8351.1149.3951.0750.371,542,300
Feb 07, 202449.6350.8447.8150.2049.512,358,200
Feb 06, 202450.3751.1849.0049.2548.572,770,400
Feb 05, 202450.7450.9450.0750.3649.671,626,700
Feb 02, 202450.0151.6649.5051.4850.772,423,600
Feb 01, 202452.7553.1448.8551.0650.364,406,800
Jan 31, 202453.3954.7852.5752.5851.863,193,700
Jan 30, 202455.6555.9755.3155.5954.831,132,800
Jan 29, 202454.6955.9454.3655.8555.081,708,700
Jan 26, 202455.1655.8154.8854.9254.171,638,200
Jan 25, 202455.7456.0753.9254.9754.211,109,300
Jan 24, 202454.7555.5254.1455.0354.272,235,900
Jan 23, 202454.1254.7453.1353.9653.222,478,600
Jan 22, 202451.5553.7651.5553.6752.932,635,700
Jan 19, 202452.2052.9951.4952.6051.884,042,200
Jan 18, 202453.1053.2451.6452.2951.572,520,200
Jan 17, 202452.3053.2952.0952.6851.962,041,600
Jan 16, 202453.2253.5252.3953.2552.522,038,500
Jan 12, 202455.5855.5953.6454.1153.371,442,300
Jan 11, 202455.3055.4353.9755.2054.441,596,900
Jan 10, 202455.8055.9955.1455.5554.791,356,000
Jan 09, 202455.9456.3955.6956.1655.391,415,200
Jan 08, 202456.1156.9155.6556.8056.021,507,700
Jan 05, 202455.1657.0754.8556.5155.731,931,100
Jan 04, 202455.1456.1354.9755.0754.312,392,800
Jan 03, 202455.5655.5754.1854.6853.932,276,200
Jan 02, 202455.4656.8554.9356.5055.722,342,800
Dec 29, 202356.2956.4755.5355.8155.041,465,500
Dec 28, 202355.9456.6055.9456.5755.791,084,800
Dec 27, 202356.0856.5655.7356.2955.52930,900
Dec 26, 202355.2756.4754.9056.2855.51718,300
Dec 22, 202355.4456.3054.8255.1654.401,021,800
Dec 21, 202354.6855.4354.2255.0754.311,744,500
Dec 20, 202355.0555.8253.6153.8453.101,809,000
Dec 19, 202354.7655.9154.3955.7354.961,445,600
Dec 18, 202355.8155.8154.3454.6653.911,623,300
Dec 15, 202356.7457.2555.1055.3954.634,433,900
Dec 14, 202354.6357.3954.6356.8156.034,658,200
Dec 14, 20230.71 Dividend
Dec 13, 202349.5153.1849.3153.0551.623,221,500
Dec 12, 202349.2349.6448.8849.5148.181,719,300
Dec 11, 202349.8150.4749.6449.8848.541,260,400
Dec 08, 202349.1950.5349.0249.9748.621,865,200
Dec 07, 202347.7149.4247.6349.2447.912,933,400
Dec 06, 202348.4849.9246.8047.6246.344,618,800
Dec 05, 202348.9549.1947.6647.8346.541,837,800
Dec 04, 202347.7949.9247.6849.4548.122,389,700
Dec 01, 202344.8348.3144.6348.2046.902,992,100
Nov 30, 202345.3445.8744.7945.2244.001,856,700
Nov 29, 202344.1745.5444.1745.0843.872,391,600
Nov 28, 202343.3443.6942.5543.5842.411,919,800
Nov 27, 202343.2843.5242.9043.2842.111,436,000
Nov 24, 202343.7244.1443.4143.7642.58400,400
Nov 22, 202344.2444.4043.3843.6342.45851,100
Nov 21, 202344.4544.5243.6443.7642.581,267,700
Nov 20, 202345.0245.1744.4444.7743.561,232,700
Nov 17, 202344.9845.3344.4145.2344.011,112,500
Nov 16, 202344.8745.1743.7644.3443.151,120,400
Nov 15, 202344.2545.8144.2245.0543.841,878,400
Nov 14, 202343.0044.8242.9044.1842.992,655,000
Nov 13, 202341.1441.1940.4140.9839.881,313,300
Nov 10, 202341.4941.6640.7541.3540.241,242,200
Nov 09, 202342.4742.5240.9841.1640.051,322,800
Nov 08, 202342.4042.4741.8242.2541.111,265,300
Nov 07, 202342.7343.2442.2342.4541.311,890,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...