Comerica (CMA)

Historical Prices For Comerica (CMA)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	60.78	62.51	60.73	62.42	3,132,062	62.42
7/16/2025	61.56	61.94	59.96	61.14	2,240,803	61.14
7/15/2025	63.46	63.68	61.21	61.23	2,702,581	61.23
7/14/2025	63.19	63.86	63.04	63.83	2,360,190	63.83
7/11/2025	63.45	63.88	62.85	63.42	1,343,510	63.42
7/10/2025	62.74	64.08	62.61	64.01	1,814,302	64.01
7/09/2025	63.55	63.70	62.38	62.80	2,107,644	62.80
7/08/2025	62.96	63.54	62.77	63.11	1,860,558	63.11
7/07/2025	63.33	63.97	62.60	62.95	1,581,372	62.95
7/03/2025	62.94	63.90	62.59	63.78	1,638,551	63.78
7/02/2025	61.33	62.32	60.62	62.35	1,995,526	62.35
7/01/2025	59.44	61.60	59.44	60.93	1,722,662	60.93
6/30/2025	59.57	60.03	59.31	59.65	1,233,556	59.65
6/27/2025	59.23	59.93	58.97	59.46	1,883,455	59.46
6/26/2025	57.90	59.18	57.80	59.08	1,219,776	59.08
6/25/2025	58.10	58.15	57.53	57.87	974,728	57.87
6/24/2025	57.97	58.73	57.81	58.23	1,444,278	58.23
6/23/2025	56.12	57.47	55.93	57.36	2,139,466	57.36
6/20/2025	56.11	56.62	55.74	56.49	1,390,684	56.49
6/18/2025	54.87	56.31	54.72	55.83	1,068,199	55.83
6/17/2025	55.17	55.80	54.76	55.00	1,050,277	55.00
6/16/2025	55.52	55.95	55.22	55.47	1,339,912	55.47
6/13/2025	56.31	56.58	54.75	54.99	1,683,928	54.99
6/12/2025	57.53	57.54	56.74	57.51	1,361,725	56.80
6/11/2025	59.15	59.39	57.88	57.95	1,740,713	57.23
6/10/2025	59.27	59.30	58.61	58.91	1,007,852	58.18
6/09/2025	59.07	59.35	58.56	58.56	1,188,253	57.84
6/06/2025	58.61	58.78	58.09	58.65	956,325	57.93
6/05/2025	57.61	57.80	56.97	57.49	807,119	56.78
6/04/2025	57.94	58.46	57.47	57.47	1,315,899	56.76
6/03/2025	56.55	58.11	56.27	57.97	1,173,924	57.25
6/02/2025	56.91	57.05	55.82	56.72	1,232,617	56.02
5/30/2025	57.26	57.56	56.70	57.09	2,020,657	56.39
5/29/2025	57.28	57.60	56.75	57.48	1,098,684	56.77
5/28/2025	57.46	57.52	56.71	56.86	1,002,152	56.16
5/27/2025	57.04	57.42	56.20	57.39	1,497,991	56.68
5/23/2025	55.00	56.60	55.00	56.19	1,515,412	55.50
5/22/2025	55.77	56.83	55.47	56.36	1,505,769	55.66
5/21/2025	57.05	57.67	55.86	55.89	2,668,009	55.20
5/20/2025	58.45	58.62	58.05	58.12	822,240	57.40
5/19/2025	58.34	59.06	58.06	58.60	1,000,837	57.88
5/16/2025	58.08	59.13	57.70	58.79	1,297,212	58.06
5/15/2025	58.00	58.60	57.78	58.08	707,317	57.36
5/14/2025	58.44	58.76	58.08	58.22	1,133,482	57.50
5/13/2025	58.65	58.85	58.22	58.57	1,351,900	57.85
5/12/2025	58.64	59.36	58.05	58.39	1,202,117	57.67
5/09/2025	56.20	56.40	55.74	55.98	652,162	55.29
5/08/2025	55.48	56.40	55.12	56.04	1,212,156	55.35
5/07/2025	55.27	55.55	54.42	54.69	1,540,720	54.01
5/06/2025	54.88	55.44	54.63	54.80	1,648,595	54.12
5/05/2025	55.73	57.01	55.46	55.79	1,401,920	55.10
5/02/2025	55.36	56.62	55.15	56.44	1,988,091	55.74
5/01/2025	53.93	54.98	53.17	54.46	1,056,436	53.79
4/30/2025	52.90	53.91	52.57	53.75	999,081	53.09
4/29/2025	53.66	54.37	53.11	54.20	990,901	53.53
4/28/2025	53.26	53.98	53.05	53.84	1,256,022	53.18
4/25/2025	52.93	53.63	52.81	53.11	725,340	52.45
4/24/2025	52.47	53.60	51.64	53.37	1,211,338	52.71
4/23/2025	53.33	54.79	52.12	52.31	1,996,223	51.66
4/22/2025	50.46	51.73	50.06	51.44	3,415,340	50.80
4/21/2025	53.70	54.00	49.57	50.60	3,909,202	49.98