CMA - Comerica Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201778.5079.2078.2379.0779.072,179,100
Oct 19, 201775.8477.6175.2977.4877.481,832,600
Oct 18, 201775.5376.7674.8376.5776.572,010,200
Oct 17, 201776.0376.8174.6674.8074.802,615,900
Oct 16, 201775.6176.1474.9775.3475.342,315,700
Oct 13, 201775.7276.0574.8975.5575.551,287,800
Oct 12, 201776.7376.8775.7375.8375.831,327,900
Oct 11, 201776.6976.9676.2476.5776.57854,100
Oct 10, 201776.6677.3376.4276.9576.951,120,000
Oct 09, 201777.0977.1776.2876.4176.411,077,700
Oct 06, 201777.3777.9576.7276.9276.921,730,300
Oct 05, 201775.6777.0575.0377.0077.002,064,200
Oct 04, 201776.1776.6675.1875.3075.301,606,300
Oct 03, 201776.6376.7375.6176.1776.171,643,200
Oct 02, 201776.3676.7575.8376.6576.651,568,100
Sep 29, 201775.6076.7675.4776.2676.26970,400
Sep 28, 201775.2975.6174.5975.5275.521,415,600
Sep 27, 201775.0075.9874.5275.1275.122,020,900
Sep 26, 201773.8074.1873.4373.7873.781,334,100
Sep 25, 201773.2473.9473.0073.6273.621,306,800
Sep 22, 201772.8173.5472.4773.4273.421,023,500
Sep 21, 201772.6073.4572.4373.3373.331,352,000
Sep 20, 201771.9872.7070.8472.5372.532,134,700
Sep 19, 201770.7671.8770.4471.8471.841,470,200
Sep 18, 201769.3870.7669.2070.6870.681,588,100
Sep 15, 201767.9869.1167.8369.0969.092,822,600
Sep 14, 201768.7168.9268.0568.1868.181,673,300
Sep 14, 20170.3 Dividend
Sep 13, 201768.9569.0768.1568.7868.482,894,500
Sep 12, 201768.0469.8367.8469.2068.902,570,000
Sep 11, 201765.6967.0465.5966.7566.462,615,800
Sep 08, 201764.3565.1864.3064.7264.441,703,400
Sep 07, 201766.7166.7764.0464.4664.182,036,000
Sep 06, 201767.1567.4166.6466.8866.591,494,500
Sep 05, 201768.6068.6066.5466.7466.452,407,000
Sep 01, 201768.4769.7668.3369.3069.001,720,000
Aug 31, 201769.0669.0768.1068.2567.951,906,300
Aug 30, 201768.7369.1868.5468.6568.351,790,800
Aug 29, 201768.2668.9367.6768.5968.291,708,000
Aug 28, 201770.5470.5968.9969.2468.941,521,000
Aug 25, 201770.5770.9570.2870.3270.01724,600
Aug 24, 201770.3970.8670.1470.3770.06880,900
Aug 23, 201769.3170.6469.0670.1169.80702,500
Aug 22, 201769.1769.9969.0969.8569.551,367,100
Aug 21, 201769.4169.5168.4568.7768.471,230,400
Aug 18, 201769.1670.1068.8869.3769.071,523,500
Aug 17, 201771.3571.7669.3969.4869.181,176,400
Aug 16, 201772.3172.7871.4271.6671.351,295,700
Aug 15, 201772.5073.2871.8871.9471.63987,200
Aug 14, 201771.1471.9170.9571.6771.361,253,100
Aug 11, 201770.7471.2369.8670.2169.901,382,900
Aug 10, 201771.9872.1170.3670.8170.501,812,900
Aug 09, 201772.8373.3071.8472.4772.151,096,500
Aug 08, 201773.3074.7673.1273.4673.141,437,000
Aug 07, 201773.9074.2373.3373.4373.11709,800
Aug 04, 201773.5774.7773.4673.8673.541,109,100
Aug 03, 201772.5873.3472.4972.8472.522,094,600
Aug 02, 201772.2172.7372.0572.4972.171,539,800
Aug 01, 201772.9673.0971.9272.3171.991,839,900
Jul 31, 201772.0273.0372.0272.3171.991,671,700
Jul 28, 201772.0272.4171.1871.9871.67985,900
Jul 27, 201772.6672.6671.1172.0171.701,774,400
Jul 26, 201774.5274.6172.3872.5372.211,626,300
Jul 25, 201774.7475.2073.7774.1373.811,933,000
Jul 24, 201772.5073.5172.5073.2872.961,613,100
Jul 21, 201772.1172.9171.7272.4672.141,931,800
Jul 20, 201772.5973.2872.1572.4372.111,947,000
Jul 19, 201773.4073.5671.9072.4972.172,439,800
Jul 18, 201773.0074.1072.3973.0572.732,364,700
Jul 17, 201774.1574.6773.6474.5274.192,020,100
Jul 14, 201774.1374.6373.1974.2673.941,606,400
Jul 13, 201775.1175.2974.6975.1074.771,872,700
Jul 12, 201774.9275.3474.6074.8974.561,295,100
Jul 11, 201775.1975.7274.7375.2374.901,549,900
Jul 10, 201774.3875.4474.2175.1374.801,259,800
Jul 07, 201774.8474.9873.7674.6774.34991,600
Jul 06, 201774.5575.0573.9774.1373.811,140,900
Jul 05, 201774.6174.7173.6474.4374.111,277,100
Jul 03, 201773.9174.9373.6574.3974.07650,600
Jun 30, 201773.1073.6772.4673.2472.921,415,500
Jun 29, 201773.7874.9772.1372.7972.472,187,100
Jun 28, 201772.4772.9571.9271.9471.632,826,800
Jun 27, 201771.7072.7771.2571.8071.491,472,100
Jun 26, 201771.0371.7570.4671.0770.761,378,000
Jun 23, 201771.8871.9670.4770.8570.542,141,200
Jun 22, 201772.3272.4071.1471.4271.112,142,900
Jun 21, 201773.5973.6571.9672.3272.001,858,600
Jun 20, 201774.4274.4473.1273.2872.961,806,000
Jun 19, 201774.6475.3074.4074.6274.291,361,700
Jun 16, 201774.1675.0173.8474.1273.804,587,700
Jun 15, 201773.6774.7673.6574.0873.761,602,100
Jun 14, 201773.3074.5172.5974.2673.942,173,100
Jun 13, 201774.0074.4573.5273.8773.553,165,500
Jun 13, 20170.26 Dividend
Jun 12, 201772.6273.5872.1072.8072.221,989,000
Jun 09, 201772.0073.1671.4972.6772.092,106,700
Jun 08, 201768.8571.5368.6070.7970.232,227,700
Jun 07, 201768.6469.4368.4968.8568.301,199,500
Jun 06, 201768.2568.9167.9368.4267.881,791,500
Jun 05, 201768.6369.6068.5269.1168.561,221,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...