Mail

CMA - Comerica Incorporated

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 17, 2019	69.99	69.99	67.39	69.19	69.19	3,994,200
Jul 16, 2019	71.58	72.17	70.83	71.75	71.75	2,456,800
Jul 15, 2019	72.85	72.95	71.09	71.38	71.38	1,675,000
Jul 12, 2019	72.50	72.97	72.12	72.84	72.84	1,496,000
Jul 11, 2019	71.32	72.89	71.02	72.55	72.55	1,604,300
Jul 10, 2019	72.66	72.92	71.22	71.48	71.48	1,746,400
Jul 09, 2019	71.47	72.68	71.35	72.65	72.65	1,607,800
Jul 08, 2019	72.23	72.65	71.67	71.88	71.88	1,154,400
Jul 05, 2019	72.56	73.47	72.00	72.98	72.98	1,384,300
Jul 03, 2019	70.94	71.80	70.49	71.73	71.73	970,700
Jul 02, 2019	71.50	72.22	70.05	70.59	70.59	2,568,700
Jul 01, 2019	73.50	74.11	72.66	73.01	73.01	1,642,000
Jun 28, 2019	72.09	72.87	71.14	72.64	72.64	2,698,300
Jun 27, 2019	70.73	71.75	70.72	71.37	71.37	1,646,400
Jun 26, 2019	70.32	71.34	70.16	70.46	70.46	1,495,600
Jun 25, 2019	69.39	70.33	68.16	69.90	69.90	1,912,600
Jun 24, 2019	69.79	70.70	69.29	69.49	69.49	1,488,400
Jun 21, 2019	69.92	70.80	69.84	70.05	70.05	3,068,500
Jun 20, 2019	69.66	70.06	68.19	70.02	70.02	2,171,000
Jun 19, 2019	70.93	72.04	69.06	69.24	69.24	2,444,700
Jun 18, 2019	68.63	70.94	68.63	70.51	70.51	1,718,400
Jun 17, 2019	70.02	70.59	69.06	69.20	69.20	1,100,600
Jun 14, 2019	69.62	70.44	68.37	70.21	70.21	1,349,700
Jun 13, 2019	69.51	70.05	69.07	69.40	69.40	1,405,700
Jun 13, 2019	0.67 Dividend
Jun 12, 2019	71.18	71.22	69.46	69.98	69.31	1,671,900
Jun 11, 2019	70.67	72.12	70.47	71.11	70.43	2,255,300
Jun 10, 2019	71.04	71.85	70.05	70.16	69.49	1,927,800
Jun 07, 2019	71.07	71.07	69.88	70.14	69.47	1,860,000
Jun 06, 2019	71.09	71.42	70.04	71.22	70.54	1,389,600
Jun 05, 2019	71.91	72.06	70.45	71.22	70.54	1,704,500
Jun 04, 2019	70.92	72.22	70.92	72.05	71.36	1,669,900
Jun 03, 2019	68.72	70.28	68.48	69.87	69.20	1,635,000
May 31, 2019	69.84	70.16	68.62	68.82	68.16	2,212,200
May 30, 2019	71.78	72.15	70.16	70.86	70.18	1,175,300
May 29, 2019	70.48	71.80	69.94	71.60	70.91	1,723,100
May 28, 2019	72.12	72.47	71.33	71.39	70.71	1,587,200
May 24, 2019	71.97	72.74	71.96	72.42	71.73	1,295,300
May 23, 2019	72.72	72.72	71.25	71.65	70.96	1,261,400
May 22, 2019	73.99	74.14	73.33	73.46	72.76	1,075,900
May 21, 2019	74.23	74.54	73.84	74.50	73.79	1,079,000
May 20, 2019	73.48	73.96	73.24	73.69	72.98	1,289,600
May 17, 2019	73.15	74.29	72.82	73.51	72.81	1,052,500
May 16, 2019	73.48	74.75	73.39	74.09	73.38	1,566,800
May 15, 2019	73.67	73.67	71.85	72.93	72.23	1,663,000
May 14, 2019	73.60	75.24	73.37	74.61	73.90	2,395,300
May 13, 2019	75.26	75.65	73.10	73.42	72.72	2,229,200
May 10, 2019	75.90	77.13	75.04	76.72	75.99	1,485,300
May 09, 2019	74.92	76.39	74.45	76.22	75.49	1,763,500
May 08, 2019	75.97	76.60	75.30	75.87	75.14	1,899,200
May 07, 2019	77.03	77.23	76.02	76.49	75.76	1,445,300
May 06, 2019	76.92	78.31	76.64	77.91	77.16	1,082,400
May 03, 2019	78.25	78.90	78.03	78.14	77.39	1,506,400
May 02, 2019	77.05	78.64	77.05	78.19	77.44	1,415,300
May 01, 2019	78.42	79.13	76.62	76.99	76.25	1,817,700
Apr 30, 2019	78.85	78.98	77.41	78.59	77.84	1,756,200
Apr 29, 2019	78.24	79.74	77.94	78.79	78.04	1,823,000
Apr 26, 2019	77.27	78.15	76.73	77.75	77.01	1,180,100
Apr 25, 2019	77.05	77.90	76.45	77.28	76.54	1,880,100
Apr 24, 2019	78.21	78.21	75.96	77.24	76.50	2,086,700
Apr 23, 2019	78.17	79.04	76.81	79.01	78.25	1,872,400
Apr 22, 2019	78.27	78.91	77.82	78.31	77.56	1,277,500
Apr 18, 2019	79.32	79.48	78.04	78.25	77.50	2,017,600
Apr 17, 2019	79.29	79.67	78.42	79.26	78.50	1,802,800
Apr 16, 2019	77.39	79.94	76.24	79.39	78.63	3,417,700
Apr 15, 2019	80.00	80.32	78.67	78.95	78.19	2,218,500
Apr 12, 2019	79.49	80.62	78.66	80.33	79.56	2,358,200
Apr 11, 2019	77.78	78.95	77.40	78.08	77.33	2,159,200
Apr 10, 2019	77.16	77.59	76.09	77.47	76.73	1,924,200
Apr 09, 2019	77.75	77.98	76.66	77.14	76.40	1,347,300
Apr 08, 2019	77.59	78.60	77.44	78.23	77.48	1,837,600
Apr 05, 2019	77.56	78.11	76.54	77.63	76.89	2,283,000
Apr 04, 2019	75.29	78.05	75.29	77.46	76.72	2,197,000
Apr 03, 2019	78.14	78.97	76.60	76.89	76.15	1,904,400
Apr 02, 2019	75.81	77.56	75.53	76.93	76.19	2,282,400
Apr 01, 2019	73.88	76.25	73.86	76.08	75.35	2,311,200
Mar 29, 2019	73.74	74.18	72.85	73.32	72.62	1,678,800
Mar 28, 2019	72.44	73.17	72.01	73.10	72.40	1,584,900
Mar 27, 2019	72.75	73.30	71.50	72.26	71.57	1,833,300
Mar 26, 2019	72.26	73.02	71.55	72.84	72.14	2,338,000
Mar 25, 2019	72.18	73.03	71.18	71.79	71.10	2,244,300
Mar 22, 2019	74.60	74.60	71.39	72.07	71.38	2,509,700
Mar 21, 2019	76.76	76.88	75.22	75.36	74.64	2,831,900
Mar 20, 2019	80.40	80.55	77.24	77.25	76.51	3,206,600
Mar 19, 2019	83.54	83.72	80.66	80.80	80.03	2,321,100
Mar 18, 2019	82.66	83.43	82.52	82.90	82.11	1,717,100
Mar 15, 2019	81.95	82.81	81.74	82.27	81.48	3,062,600
Mar 14, 2019	81.89	82.83	81.89	82.16	81.37	1,620,500
Mar 14, 2019	0.67 Dividend
Mar 13, 2019	82.08	82.80	81.40	82.44	80.99	2,038,200
Mar 12, 2019	82.84	83.14	81.71	82.23	80.78	2,487,700
Mar 11, 2019	83.00	83.38	82.00	82.49	81.04	3,114,100
Mar 08, 2019	82.08	83.52	81.87	83.47	82.00	2,003,400
Mar 07, 2019	84.28	84.39	82.19	82.80	81.34	2,771,800
Mar 06, 2019	85.51	86.18	84.28	84.54	83.05	1,806,700
Mar 05, 2019	86.03	86.75	85.12	86.38	84.86	1,687,700
Mar 04, 2019	86.82	87.80	85.73	86.52	85.00	1,457,200
Mar 01, 2019	87.67	88.35	86.15	86.86	85.33	1,640,800
Feb 28, 2019	88.05	88.17	86.99	87.11	85.57	1,794,100
Feb 27, 2019	86.70	87.84	86.31	87.82	86.27	1,268,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...