NYSE - Delayed Quote USD

Comerica Incorporated (CMA)

Compare
60.21
-2.08
(-3.34%)
At close: January 10 at 4:00:02 PM EST
60.01
-0.20
(-0.33%)
After hours: January 10 at 6:16:25 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 61.01 61.25 59.74 60.21 60.21 2,833,700
Jan 8, 2025 62.07 62.47 61.28 62.29 62.29 1,818,100
Jan 7, 2025 63.43 63.89 61.78 62.56 62.56 1,549,000
Jan 6, 2025 62.97 63.96 62.70 63.07 63.07 1,369,800
Jan 3, 2025 61.63 62.52 60.90 62.48 62.48 1,333,200
Jan 2, 2025 62.24 62.61 61.00 61.45 61.45 969,900
Dec 31, 2024 61.75 62.13 61.33 61.85 61.85 906,300
Dec 30, 2024 61.21 61.74 60.70 61.44 61.44 875,000
Dec 27, 2024 62.23 63.00 61.46 61.77 61.77 816,000
Dec 26, 2024 62.07 62.70 61.66 62.56 62.56 876,900
Dec 24, 2024 62.00 62.49 61.66 62.42 62.42 727,800
Dec 23, 2024 60.80 61.89 60.63 61.86 61.86 1,640,500
Dec 20, 2024 59.40 61.65 59.11 61.16 61.16 25,128,900
Dec 19, 2024 61.91 62.32 59.75 60.01 60.01 2,185,900
Dec 18, 2024 64.95 64.99 60.85 61.13 61.13 2,216,700
Dec 17, 2024 65.69 65.90 63.88 64.41 64.41 2,239,400
Dec 16, 2024 66.51 66.77 65.80 66.47 66.47 1,948,800
Dec 13, 2024 0.71 Dividend
Dec 13, 2024 66.24 66.73 65.65 66.58 66.58 3,631,400
Dec 12, 2024 66.95 67.13 66.16 66.47 65.76 3,466,600
Dec 11, 2024 68.54 68.54 66.44 66.71 66.00 3,065,500
Dec 10, 2024 68.38 69.04 66.58 67.66 66.94 2,218,800
Dec 9, 2024 68.25 68.69 66.95 67.69 66.97 2,635,600
Dec 6, 2024 69.80 70.24 68.89 69.38 68.64 1,671,200
Dec 5, 2024 70.80 71.51 69.64 69.92 69.17 2,495,600
Dec 4, 2024 70.47 70.90 69.61 70.83 70.07 1,939,500
Dec 3, 2024 71.18 71.61 70.44 70.80 70.04 1,001,500
Dec 2, 2024 72.40 72.51 71.00 71.04 70.28 1,439,200
Nov 29, 2024 72.77 72.78 71.55 72.25 71.48 621,000
Nov 27, 2024 72.78 73.41 72.10 72.32 71.55 1,142,100
Nov 26, 2024 72.48 73.08 72.00 72.64 71.86 1,443,800
Nov 25, 2024 71.50 73.45 71.50 72.73 71.95 1,664,300
Nov 22, 2024 68.86 71.46 68.80 71.09 70.33 1,993,000
Nov 21, 2024 67.99 70.44 64.01 68.90 68.16 3,091,800
Nov 20, 2024 68.20 68.35 67.19 67.88 67.15 1,449,100
Nov 19, 2024 67.37 68.57 67.03 67.77 67.05 1,510,400
Nov 18, 2024 69.61 69.61 68.07 68.29 67.56 1,499,500
Nov 15, 2024 70.31 70.75 68.81 68.92 68.18 2,007,400
Nov 14, 2024 70.29 71.33 70.05 70.08 69.33 1,445,600
Nov 13, 2024 70.28 71.63 69.96 70.23 69.48 1,037,800
Nov 12, 2024 70.22 71.24 69.70 70.00 69.25 973,100
Nov 11, 2024 70.00 71.27 69.78 70.78 70.02 1,649,400
Nov 8, 2024 68.15 69.56 67.99 69.10 68.36 1,520,100
Nov 7, 2024 69.54 70.00 67.97 68.21 67.48 1,627,300
Nov 6, 2024 68.20 70.38 68.20 70.31 69.56 4,543,800
Nov 5, 2024 62.48 63.55 62.39 63.28 62.60 1,358,500
Nov 4, 2024 62.78 63.26 62.03 62.39 61.72 1,338,400
Nov 1, 2024 64.07 64.07 62.62 62.89 62.22 1,560,000
Oct 31, 2024 64.09 64.96 63.68 63.71 63.03 1,369,400
Oct 30, 2024 62.59 65.02 62.59 64.47 63.78 2,297,600
Oct 29, 2024 62.63 62.89 62.30 62.72 62.05 2,222,000
Oct 28, 2024 62.27 62.88 61.92 62.67 62.00 1,227,600
Oct 25, 2024 63.15 63.65 61.69 61.77 61.11 1,374,700
Oct 24, 2024 62.04 63.30 61.77 62.94 62.27 1,621,700
Oct 23, 2024 62.32 63.00 61.22 62.02 61.36 2,574,400
Oct 22, 2024 62.25 62.53 61.44 62.31 61.64 2,680,400
Oct 21, 2024 65.32 65.35 61.78 62.03 61.37 2,779,400
Oct 18, 2024 64.20 66.06 64.02 64.94 64.25 3,951,100
Oct 17, 2024 62.59 63.27 62.24 62.64 61.97 2,139,200
Oct 16, 2024 62.64 63.02 62.23 62.32 61.65 1,559,200
Oct 15, 2024 62.00 63.20 61.47 61.86 61.20 2,380,600
Oct 14, 2024 61.12 61.84 60.75 61.33 60.67 1,916,800
Oct 11, 2024 59.93 61.59 59.40 61.28 60.63 1,746,300
Oct 10, 2024 59.20 59.58 58.74 59.36 58.73 1,250,400
Oct 9, 2024 57.82 59.36 57.68 59.33 58.70 1,434,500
Oct 8, 2024 58.55 58.72 57.57 57.88 57.26 1,775,000
Oct 7, 2024 58.03 58.65 57.70 58.28 57.66 1,508,900
Oct 4, 2024 59.72 60.20 58.31 58.86 58.23 2,805,900
Oct 3, 2024 58.00 58.69 57.24 58.68 58.05 1,187,700
Oct 2, 2024 58.19 59.16 57.81 58.13 57.51 1,314,900
Oct 1, 2024 59.41 59.55 57.60 58.33 57.71 1,425,200
Sep 30, 2024 58.91 59.98 58.84 59.91 59.27 1,439,600
Sep 27, 2024 59.81 59.94 58.96 59.38 58.75 1,268,800
Sep 26, 2024 59.21 59.85 58.64 59.47 58.83 1,553,900
Sep 25, 2024 60.54 60.54 58.54 58.71 58.08 2,422,600
Sep 24, 2024 61.40 61.48 60.12 60.46 59.81 1,617,900
Sep 23, 2024 61.62 61.84 60.13 60.20 59.56 1,657,600
Sep 20, 2024 61.45 61.57 60.42 61.49 60.83 3,876,100
Sep 19, 2024 60.86 61.75 60.38 61.12 60.47 2,967,600
Sep 18, 2024 58.55 60.99 57.93 59.70 59.06 3,097,300
Sep 17, 2024 58.30 59.14 58.12 58.52 57.89 1,221,300
Sep 16, 2024 57.38 58.29 57.32 57.99 57.37 1,076,100
Sep 13, 2024 0.71 Dividend
Sep 13, 2024 56.58 57.77 56.58 57.49 56.88 1,581,000
Sep 12, 2024 56.52 56.78 55.97 56.71 55.40 1,247,500
Sep 11, 2024 56.64 56.85 55.54 56.42 55.12 2,134,000
Sep 10, 2024 56.00 57.65 55.67 57.40 56.08 4,328,100
Sep 9, 2024 54.80 55.58 54.43 55.44 54.16 2,189,700
Sep 6, 2024 55.00 55.97 54.56 54.87 53.60 2,808,600
Sep 5, 2024 56.22 56.40 54.54 55.05 53.78 2,103,400
Sep 4, 2024 55.52 56.13 54.66 54.83 53.57 1,598,700
Sep 3, 2024 56.71 57.17 55.56 55.84 54.55 1,578,500
Aug 30, 2024 56.78 57.12 56.38 57.11 55.79 1,143,300
Aug 29, 2024 56.61 57.20 55.92 56.51 55.21 1,261,600
Aug 28, 2024 55.87 56.80 55.49 56.52 55.22 2,059,600
Aug 27, 2024 56.16 56.56 55.83 55.98 54.69 1,275,100
Aug 26, 2024 57.86 58.19 56.34 56.60 55.29 1,516,100
Aug 23, 2024 55.32 57.96 55.17 57.48 56.15 1,549,200
Aug 22, 2024 55.24 55.83 54.77 54.91 53.64 1,593,200
Aug 21, 2024 55.97 56.00 54.79 55.26 53.99 1,245,200
Aug 20, 2024 56.28 56.28 55.31 55.61 54.33 1,321,700
Aug 19, 2024 56.20 56.62 55.68 56.56 55.26 1,443,800
Aug 16, 2024 54.75 56.28 54.70 56.22 54.92 1,292,400
Aug 15, 2024 55.85 56.09 54.65 54.81 53.55 2,127,600
Aug 14, 2024 54.76 54.91 54.16 54.84 53.57 1,122,800
Aug 13, 2024 54.00 54.60 53.47 54.46 53.20 1,555,800
Aug 12, 2024 54.35 55.32 53.32 53.48 52.25 2,556,700
Aug 9, 2024 52.64 53.24 52.21 52.34 51.13 1,265,900
Aug 8, 2024 52.65 53.09 51.88 52.56 51.35 1,283,000
Aug 7, 2024 52.83 53.18 51.56 51.63 50.44 1,552,600
Aug 6, 2024 51.57 52.67 51.12 51.83 50.63 1,705,200
Aug 5, 2024 49.95 52.14 48.33 51.58 50.39 2,860,700
Aug 2, 2024 51.58 52.19 50.32 52.05 50.85 3,107,900
Aug 1, 2024 54.38 54.60 52.52 52.88 51.66 2,452,500
Jul 31, 2024 53.60 55.92 53.33 54.81 53.55 3,674,100
Jul 30, 2024 53.63 53.99 53.29 53.71 52.47 1,830,700
Jul 29, 2024 53.66 53.73 52.99 53.20 51.97 1,445,400
Jul 26, 2024 53.11 53.47 52.66 53.40 52.17 1,100,100
Jul 25, 2024 51.40 53.74 51.16 52.82 51.60 2,129,300
Jul 24, 2024 52.14 52.91 51.28 51.28 50.10 1,773,200
Jul 23, 2024 50.59 52.39 50.59 52.09 50.89 2,206,600
Jul 22, 2024 49.61 51.21 49.37 51.11 49.93 3,165,600
Jul 19, 2024 50.27 51.00 48.71 50.42 49.26 8,603,400
Jul 18, 2024 56.76 58.13 55.96 56.33 55.03 2,635,500
Jul 17, 2024 56.70 58.50 56.55 57.42 56.10 1,845,600
Jul 16, 2024 56.44 57.92 56.15 57.44 56.11 1,890,900
Jul 15, 2024 56.62 57.15 55.96 56.14 54.84 2,213,100
Jul 12, 2024 55.85 55.88 54.99 55.56 54.28 2,152,200
Jul 11, 2024 53.50 56.05 53.06 55.77 54.48 4,671,000
Jul 10, 2024 51.13 52.50 50.93 52.46 51.25 1,219,900
Jul 9, 2024 49.77 51.14 49.56 51.10 49.92 1,607,600
Jul 8, 2024 50.25 50.58 49.76 50.05 48.90 1,451,400
Jul 5, 2024 50.26 50.40 49.72 49.93 48.78 1,863,100
Jul 3, 2024 51.15 51.55 50.35 50.35 49.19 1,145,500
Jul 2, 2024 51.17 51.38 50.44 51.12 49.94 1,719,700
Jul 1, 2024 51.09 51.91 50.66 50.80 49.63 2,208,400
Jun 28, 2024 48.50 51.23 48.32 51.04 49.86 5,091,800
Jun 27, 2024 47.58 48.30 47.38 47.84 46.74 1,200,200
Jun 26, 2024 47.71 48.13 47.33 47.80 46.70 1,574,700
Jun 25, 2024 48.35 48.58 47.94 48.28 47.17 1,471,500
Jun 24, 2024 48.06 49.05 47.72 48.52 47.40 2,184,800
Jun 21, 2024 47.02 47.96 46.68 47.80 46.70 33,958,900
Jun 20, 2024 46.82 47.61 46.61 47.31 46.22 1,409,800
Jun 18, 2024 47.00 47.41 46.80 47.14 46.05 1,261,300
Jun 17, 2024 46.77 47.10 45.86 47.08 45.99 1,592,400
Jun 14, 2024 0.71 Dividend
Jun 14, 2024 46.64 47.32 46.24 46.82 45.74 1,548,200
Jun 13, 2024 48.31 49.11 47.95 48.18 46.37 2,511,800
Jun 12, 2024 47.74 48.89 47.48 48.61 46.79 3,502,100
Jun 11, 2024 46.55 46.82 45.32 46.43 44.69 3,761,400
Jun 10, 2024 47.41 47.70 46.32 47.25 45.48 2,825,500
Jun 7, 2024 48.06 48.75 47.78 48.05 46.25 1,434,500
Jun 6, 2024 48.66 49.10 48.04 48.50 46.68 1,334,000
Jun 5, 2024 48.71 48.71 48.00 48.61 46.79 1,453,300
Jun 4, 2024 48.98 49.65 48.17 48.34 46.53 1,511,400
Jun 3, 2024 51.47 51.60 49.06 49.65 47.79 1,551,400
May 31, 2024 50.46 51.29 50.06 51.24 49.32 1,675,500
May 30, 2024 50.11 50.42 49.58 50.06 48.18 731,000
May 29, 2024 49.55 49.55 48.57 49.46 47.61 1,271,300
May 28, 2024 51.08 51.37 50.16 50.47 48.58 1,398,200
May 24, 2024 50.36 50.80 50.13 50.77 48.87 1,949,800
May 23, 2024 53.57 53.57 49.72 50.24 48.36 5,222,500
May 22, 2024 53.42 53.64 52.73 53.26 51.26 1,152,300
May 21, 2024 53.23 53.75 53.23 53.60 51.59 1,105,600
May 20, 2024 55.00 55.00 53.42 53.45 51.45 1,038,500
May 17, 2024 54.79 55.00 54.48 54.83 52.78 1,052,900
May 16, 2024 55.07 55.23 54.37 54.51 52.47 881,800
May 15, 2024 54.95 56.16 54.60 55.18 53.11 2,148,200
May 14, 2024 53.73 54.09 53.35 54.00 51.98 1,224,400
May 13, 2024 53.87 53.88 53.03 53.19 51.20 1,294,000
May 10, 2024 53.53 53.74 53.11 53.57 51.56 835,300
May 9, 2024 53.63 53.96 53.21 53.35 51.35 1,095,700
May 8, 2024 52.60 53.89 52.28 53.88 51.86 1,249,000
May 7, 2024 54.05 54.19 53.19 53.21 51.22 1,371,300
May 6, 2024 53.02 53.93 52.92 53.89 51.87 1,836,800
May 3, 2024 53.27 54.00 52.84 53.07 51.08 1,914,500
May 2, 2024 52.13 52.13 50.84 51.87 49.93 1,946,900
May 1, 2024 50.36 52.44 50.19 51.21 49.29 2,092,800
Apr 30, 2024 50.56 51.30 50.07 50.17 48.29 1,816,700
Apr 29, 2024 52.06 52.44 51.24 51.42 49.49 1,250,100
Apr 26, 2024 52.19 52.86 52.02 52.07 50.12 975,500
Apr 25, 2024 52.55 52.87 51.32 52.15 50.20 1,233,900
Apr 24, 2024 52.04 53.10 52.01 52.95 50.97 1,720,900
Apr 23, 2024 52.58 53.27 52.10 52.64 50.67 1,628,400
Apr 22, 2024 51.65 52.76 51.40 52.61 50.64 2,575,700
Apr 19, 2024 50.68 52.17 50.68 51.56 49.63 2,364,100
Apr 18, 2024 51.55 52.24 50.13 50.66 48.76 3,299,100
Apr 17, 2024 50.57 50.87 49.27 49.82 47.95 2,391,500
Apr 16, 2024 50.39 50.60 49.59 50.03 48.16 1,438,600
Apr 15, 2024 51.74 52.59 50.09 50.85 48.94 1,874,100
Apr 12, 2024 50.81 51.42 50.53 51.24 49.32 1,671,700
Apr 11, 2024 51.46 51.75 50.45 51.68 49.74 1,360,300
Apr 10, 2024 52.94 52.94 51.05 51.39 49.46 2,007,900
Apr 9, 2024 54.07 54.52 53.38 54.46 52.42 1,186,100
Apr 8, 2024 53.07 54.27 52.69 53.99 51.97 1,712,700
Apr 5, 2024 52.49 53.09 52.11 52.64 50.67 1,229,000
Apr 4, 2024 53.90 54.75 52.68 52.76 50.78 1,468,000
Apr 3, 2024 53.77 54.48 53.38 53.77 51.76 1,467,700
Apr 2, 2024 53.62 53.84 52.89 53.60 51.59 1,254,600
Apr 1, 2024 55.25 55.25 54.10 54.11 52.08 1,403,200
Mar 28, 2024 54.54 55.14 54.05 54.99 52.93 2,317,100
Mar 27, 2024 52.43 54.26 52.43 54.23 52.20 1,761,100
Mar 26, 2024 52.47 52.55 51.66 52.00 50.05 1,224,900
Mar 25, 2024 51.79 52.68 51.75 52.06 50.11 1,352,100
Mar 22, 2024 53.09 53.40 51.65 51.65 49.71 2,137,000
Mar 21, 2024 52.18 54.40 52.18 52.90 50.92 2,320,800
Mar 20, 2024 49.50 52.01 49.39 51.76 49.82 2,377,300
Mar 19, 2024 49.35 50.22 49.22 49.87 48.00 1,928,400
Mar 18, 2024 49.49 49.87 48.79 49.59 47.73 1,606,600
Mar 15, 2024 48.92 50.02 48.92 49.49 47.64 7,246,300
Mar 14, 2024 0.71 Dividend
Mar 14, 2024 50.69 51.02 48.95 49.28 47.43 2,546,200
Mar 13, 2024 51.99 52.65 51.44 51.69 49.07 2,160,400
Mar 12, 2024 52.51 52.79 51.32 51.73 49.11 1,915,600
Mar 11, 2024 52.25 52.97 51.95 52.39 49.73 1,928,500
Mar 8, 2024 52.78 53.80 52.61 52.69 50.02 2,625,200
Mar 7, 2024 51.84 52.83 51.23 52.07 49.43 2,889,600
Mar 6, 2024 51.80 52.05 49.87 51.20 48.60 3,740,900
Mar 5, 2024 49.48 52.73 49.36 51.74 49.12 3,434,100
Mar 4, 2024 50.26 50.92 49.67 49.86 47.33 3,182,800
Mar 1, 2024 48.70 49.77 47.64 49.59 47.08 2,870,500
Feb 29, 2024 49.26 49.97 48.90 49.38 46.88 1,981,300
Feb 28, 2024 48.77 49.27 48.46 48.52 46.06 1,561,400
Feb 27, 2024 49.12 49.99 48.84 49.30 46.80 1,871,100
Feb 26, 2024 49.23 50.18 48.69 48.97 46.49 1,526,000
Feb 23, 2024 49.78 49.99 49.14 49.54 47.03 2,054,500
Feb 22, 2024 49.80 50.74 49.49 49.96 47.43 1,345,100
Feb 21, 2024 50.04 50.58 49.47 49.83 47.30 1,928,800
Feb 20, 2024 49.51 50.87 49.51 50.42 47.86 1,573,300
Feb 16, 2024 50.63 51.03 49.89 50.34 47.79 2,038,300
Feb 15, 2024 50.92 51.99 50.76 51.39 48.79 2,340,600
Feb 14, 2024 50.45 50.95 49.70 50.42 47.86 1,617,000
Feb 13, 2024 50.95 50.95 48.88 49.80 47.28 2,391,100
Feb 12, 2024 51.44 53.39 51.38 52.61 49.94 1,694,000
Feb 9, 2024 51.00 51.84 50.13 51.35 48.75 1,516,900
Feb 8, 2024 49.83 51.11 49.39 51.07 48.48 1,542,300
Feb 7, 2024 49.63 50.84 47.81 50.20 47.66 2,358,200
Feb 6, 2024 50.37 51.18 49.00 49.25 46.75 2,770,400
Feb 5, 2024 50.74 50.94 50.07 50.36 47.81 1,626,700
Feb 2, 2024 50.01 51.66 49.50 51.48 48.87 2,423,600
Feb 1, 2024 52.75 53.14 48.85 51.06 48.47 4,406,800
Jan 31, 2024 53.39 54.78 52.57 52.58 49.91 3,193,700
Jan 30, 2024 55.65 55.97 55.31 55.59 52.77 1,132,800
Jan 29, 2024 54.69 55.94 54.36 55.85 53.02 1,708,700
Jan 26, 2024 55.16 55.81 54.88 54.92 52.14 1,638,200
Jan 25, 2024 55.74 56.07 53.92 54.97 52.18 1,109,300
Jan 24, 2024 54.75 55.52 54.14 55.03 52.24 2,235,900
Jan 23, 2024 54.12 54.74 53.13 53.96 51.23 2,478,600
Jan 22, 2024 51.55 53.76 51.55 53.67 50.95 2,635,700
Jan 19, 2024 52.20 52.99 51.49 52.60 49.93 4,042,200
Jan 18, 2024 53.10 53.24 51.64 52.29 49.64 2,520,200
Jan 17, 2024 52.30 53.29 52.09 52.68 50.01 2,041,600
Jan 16, 2024 53.22 53.52 52.39 53.25 50.55 2,038,500
Jan 12, 2024 55.58 55.59 53.64 54.11 51.37 1,442,300
Jan 11, 2024 55.30 55.43 53.97 55.20 52.40 1,596,900

Related Tickers

ZION Zions Bancorporation, National Association
53.34
-2.79%
 
FITB Fifth Third Bancorp
41.12
-3.06%
 
CFG Citizens Financial Group, Inc.
43.30
-3.31%
 
KEY KeyCorp
16.72
-2.28%
 
HBAN Huntington Bancshares Incorporated
16.02
-2.50%
 
TFC Truist Financial Corporation
42.78
-2.66%
 
PNC The PNC Financial Services Group, Inc.
189.02
-2.91%
 
FHN First Horizon Corporation
20.06
-2.86%
 
MTB M&T Bank Corporation
187.75
-1.77%
 
WAL Western Alliance Bancorporation
78.40
-2.93%