Comerica (CMA)
58.73
-0.88 (-1.48%)
At close: Mar 28, 2025, 3:59 PM
59.44
1.21%
After-hours: Mar 28, 2025, 06:03 PM EDT
CMA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 58.96 | 60.05 | 58.25 | 58.72 | -0.89 | -1.49% | 1,451,714 |
| Mar 27, 2025 | 60.29 | 60.48 | 59.10 | 59.61 | -0.70 | -1.16% | 1,482,922 |
| Mar 26, 2025 | 61.13 | 61.77 | 60.00 | 60.31 | -0.46 | -0.76% | 1,097,916 |
| Mar 25, 2025 | 60.62 | 61.58 | 60.30 | 60.77 | 0.29 | 0.48% | 1,589,500 |
| Mar 24, 2025 | 59.76 | 60.63 | 59.34 | 60.48 | 1.43 | 2.42% | 1,842,500 |
| Mar 21, 2025 | 58.79 | 59.40 | 57.79 | 59.05 | 0.03 | 0.05% | 5,454,907 |
| Mar 20, 2025 | 58.01 | 59.69 | 58.01 | 59.02 | -0.07 | -0.12% | 1,171,530 |
| Mar 19, 2025 | 58.50 | 59.57 | 58.00 | 59.09 | 0.76 | 1.30% | 1,517,720 |
| Mar 18, 2025 | 58.09 | 58.58 | 57.50 | 58.33 | 0.40 | 0.69% | 1,618,346 |
| Mar 17, 2025 | 57.52 | 58.32 | 56.86 | 57.93 | 0.24 | 0.42% | 1,771,024 |
| Mar 14, 2025 | 57.17 | 57.79 | 56.69 | 57.69 | 0.63 | 1.10% | 1,837,900 |
| Mar 13, 2025 | 58.35 | 58.35 | 56.99 | 57.06 | -0.69 | -1.19% | 1,531,635 |
| Mar 12, 2025 | 58.00 | 58.77 | 57.39 | 57.75 | 0.78 | 1.37% | 2,695,111 |
| Mar 11, 2025 | 55.78 | 57.70 | 55.41 | 56.97 | 0.86 | 1.53% | 3,172,500 |
| Mar 10, 2025 | 57.79 | 58.27 | 55.55 | 56.11 | -2.19 | -3.76% | 2,426,494 |
| Mar 7, 2025 | 58.34 | 58.77 | 56.73 | 58.30 | -0.16 | -0.27% | 3,154,148 |
| Mar 6, 2025 | 58.49 | 58.92 | 57.47 | 58.46 | -0.92 | -1.55% | 2,117,823 |
| Mar 5, 2025 | 59.50 | 60.26 | 58.13 | 59.38 | -0.14 | -0.24% | 2,828,300 |
| Mar 4, 2025 | 61.89 | 61.96 | 58.25 | 59.52 | -3.10 | -4.95% | 3,344,200 |
| Mar 3, 2025 | 64.50 | 65.35 | 62.28 | 62.62 | -1.71 | -2.66% | 1,506,632 |
| Feb 28, 2025 | 63.66 | 64.33 | 62.94 | 64.33 | 0.78 | 1.23% | 2,362,136 |
| Feb 27, 2025 | 64.11 | 64.87 | 63.31 | 63.55 | -0.15 | -0.24% | 1,156,100 |
| Feb 26, 2025 | 64.49 | 65.19 | 63.36 | 63.70 | -0.55 | -0.86% | 2,249,930 |
| Feb 25, 2025 | 65.36 | 65.84 | 63.32 | 64.25 | -0.58 | -0.89% | 1,901,300 |
| Feb 24, 2025 | 65.68 | 65.80 | 64.48 | 64.83 | -0.59 | -0.90% | 1,033,700 |
| Feb 21, 2025 | 67.40 | 67.40 | 65.02 | 65.42 | -1.59 | -2.37% | 1,869,144 |
| Feb 20, 2025 | 67.81 | 68.26 | 66.20 | 67.01 | -0.75 | -1.11% | 1,984,639 |
| Feb 19, 2025 | 66.92 | 68.18 | 66.75 | 67.76 | -0.10 | -0.15% | 1,571,723 |
| Feb 18, 2025 | 67.09 | 67.97 | 66.97 | 67.86 | 0.77 | 1.15% | 884,446 |
| Feb 14, 2025 | 67.04 | 67.87 | 66.72 | 67.09 | 0.33 | 0.49% | 1,640,521 |
| Feb 13, 2025 | 67.04 | 67.11 | 66.29 | 66.76 | -0.10 | -0.15% | 1,544,300 |
| Feb 12, 2025 | 66.33 | 67.58 | 66.29 | 66.86 | -0.21 | -0.31% | 1,909,216 |
| Feb 11, 2025 | 66.58 | 67.64 | 65.74 | 67.07 | 0.95 | 1.44% | 1,929,400 |
| Feb 10, 2025 | 67.49 | 67.69 | 66.10 | 66.12 | -1.48 | -2.19% | 1,957,649 |
| Feb 7, 2025 | 68.17 | 68.48 | 67.15 | 67.60 | -0.36 | -0.53% | 1,915,100 |
| Feb 6, 2025 | 68.85 | 68.85 | 66.44 | 67.96 | -0.42 | -0.61% | 3,011,420 |
| Feb 5, 2025 | 68.43 | 68.75 | 67.40 | 68.38 | 0.56 | 0.83% | 3,043,100 |
| Feb 4, 2025 | 66.30 | 68.94 | 66.28 | 67.82 | 1.87 | 2.84% | 2,915,700 |
| Feb 3, 2025 | 65.33 | 67.12 | 64.90 | 65.95 | -1.37 | -2.04% | 2,383,400 |
| Jan 31, 2025 | 67.48 | 67.76 | 66.04 | 67.32 | -0.04 | -0.06% | 3,337,137 |
| Jan 30, 2025 | 66.45 | 68.51 | 65.77 | 67.36 | 2.07 | 3.17% | 3,499,313 |
| Jan 29, 2025 | 63.53 | 66.09 | 63.50 | 65.29 | 1.76 | 2.77% | 2,750,007 |
| Jan 28, 2025 | 62.82 | 63.59 | 62.34 | 63.53 | 0.74 | 1.18% | 1,957,222 |
| Jan 27, 2025 | 63.64 | 64.38 | 62.08 | 62.79 | -0.48 | -0.76% | 1,979,700 |
| Jan 24, 2025 | 61.90 | 63.74 | 61.88 | 63.27 | 0.74 | 1.18% | 1,504,900 |
| Jan 23, 2025 | 62.11 | 63.40 | 61.66 | 62.53 | -0.16 | -0.26% | 2,082,541 |
| Jan 22, 2025 | 63.46 | 65.51 | 62.12 | 62.69 | -3.69 | -5.56% | 3,792,917 |
| Jan 21, 2025 | 66.12 | 67.12 | 65.93 | 66.38 | 0.28 | 0.42% | 2,617,100 |
| Jan 17, 2025 | 64.91 | 66.19 | 64.74 | 66.10 | 0.98 | 1.50% | 1,994,500 |
| Jan 16, 2025 | 64.23 | 65.25 | 63.46 | 65.12 | 0.03 | 0.05% | 2,953,700 |