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
Nov 15, 2019	70.04	70.23	69.45	69.96	69.96	813,800
Nov 14, 2019	69.61	69.91	68.63	69.56	69.56	1,027,900
Nov 13, 2019	70.50	70.73	69.54	70.04	70.04	1,070,300
Nov 12, 2019	71.45	71.94	70.92	71.42	71.42	1,262,100
Nov 11, 2019	71.05	71.77	70.96	71.46	71.46	474,700
Nov 08, 2019	71.49	71.95	70.91	71.83	71.83	976,000
Nov 07, 2019	71.24	72.61	71.19	71.78	71.78	1,455,500
Nov 06, 2019	71.07	71.07	69.24	70.35	70.35	1,609,300
Nov 05, 2019	70.67	71.91	70.51	71.17	71.17	1,398,400
Nov 04, 2019	68.48	70.20	68.32	70.09	70.09	2,118,800
Nov 01, 2019	66.21	67.72	65.67	67.62	67.62	1,557,700
Oct 31, 2019	65.99	66.05	64.01	65.42	65.42	1,588,400
Oct 30, 2019	66.69	67.29	65.61	66.52	66.52	1,589,700
Oct 29, 2019	66.05	67.10	65.93	66.98	66.98	1,182,900
Oct 28, 2019	66.06	66.93	65.80	66.44	66.44	1,247,100
Oct 25, 2019	64.58	65.92	64.58	65.59	65.59	1,122,100
Oct 24, 2019	66.12	66.13	64.20	64.66	64.66	1,005,800
Oct 23, 2019	65.77	66.19	65.36	65.77	65.77	823,800
Oct 22, 2019	65.50	66.74	64.45	65.88	65.88	1,794,800
Oct 21, 2019	66.19	66.76	65.27	65.51	65.51	1,429,100
Oct 18, 2019	64.20	65.84	64.10	65.45	65.45	1,670,300
Oct 17, 2019	64.14	66.09	64.11	64.59	64.59	1,942,200
Oct 16, 2019	68.00	68.00	64.79	65.49	65.49	2,340,200
Oct 15, 2019	65.70	67.41	65.24	67.00	67.00	2,014,700
Oct 14, 2019	64.80	65.51	64.32	65.26	65.26	1,143,400
Oct 11, 2019	65.35	66.29	65.18	65.36	65.36	1,750,800
Oct 10, 2019	63.25	64.62	63.03	63.86	63.86	1,506,100
Oct 09, 2019	63.00	63.09	62.12	62.59	62.59	1,311,900
Oct 08, 2019	62.85	63.23	62.18	62.33	62.33	1,393,700
Oct 07, 2019	64.08	64.90	63.55	64.03	64.03	1,113,800
Oct 04, 2019	63.30	63.91	62.37	63.91	63.91	1,074,500
Oct 03, 2019	62.69	63.45	61.43	63.42	63.42	1,658,400
Oct 02, 2019	63.58	63.76	62.71	63.23	63.23	1,311,900
Oct 01, 2019	66.43	66.83	63.71	64.05	64.05	1,736,300
Sep 30, 2019	66.00	66.32	65.61	65.99	65.99	1,169,300
Sep 27, 2019	65.61	66.62	65.27	65.79	65.79	728,000
Sep 26, 2019	65.16	65.67	64.86	64.98	64.98	1,127,300
Sep 25, 2019	64.65	65.78	64.55	65.50	65.50	1,077,900
Sep 24, 2019	65.71	65.91	64.00	64.52	64.52	1,743,100
Sep 23, 2019	65.31	66.31	65.03	65.81	65.81	1,098,200
Sep 20, 2019	66.53	66.87	65.73	65.97	65.97	3,287,200
Sep 19, 2019	66.59	66.97	65.81	66.00	66.00	1,551,700
Sep 18, 2019	64.98	67.18	64.69	66.92	66.92	2,367,100
Sep 17, 2019	65.92	65.93	64.85	65.48	65.48	1,458,400
Sep 16, 2019	64.16	66.55	64.16	66.50	66.50	1,576,800
Sep 13, 2019	65.71	66.39	64.91	65.60	65.60	2,074,600
Sep 12, 2019	63.74	65.30	62.74	64.76	64.76	2,777,700
Sep 12, 2019	0.67 Dividend
Sep 11, 2019	64.07	65.83	62.51	65.77	65.10	2,419,000
Sep 10, 2019	63.77	64.70	62.96	64.07	63.42	2,650,300
Sep 09, 2019	61.41	63.62	60.06	63.21	62.57	3,040,800
Sep 06, 2019	62.25	62.75	61.14	61.61	60.98	2,349,500
Sep 05, 2019	61.67	63.40	61.44	62.38	61.74	3,188,100
Sep 04, 2019	60.01	60.75	59.96	60.53	59.91	1,349,300
Sep 03, 2019	60.88	61.10	59.53	59.93	59.32	2,231,500
Aug 30, 2019	62.09	62.65	61.55	61.65	61.02	1,652,600
Aug 29, 2019	60.59	61.83	60.53	61.53	60.90	2,015,900
Aug 28, 2019	58.68	60.34	58.60	60.07	59.46	1,610,400
Aug 27, 2019	59.99	60.41	58.54	58.80	58.20	1,688,000
Aug 26, 2019	60.26	60.50	59.40	59.82	59.21	1,077,600
Aug 23, 2019	61.07	61.87	59.34	59.62	59.01	1,330,100
Aug 22, 2019	62.04	62.46	61.18	61.56	60.93	1,204,000
Aug 21, 2019	61.65	61.77	60.99	61.53	60.90	1,326,200
Aug 20, 2019	61.45	61.45	60.69	60.89	60.27	1,201,300
Aug 19, 2019	62.65	62.65	61.84	62.07	61.44	1,426,700
Aug 16, 2019	59.86	61.62	59.86	61.33	60.71	1,513,400
Aug 15, 2019	59.89	60.24	59.00	59.27	58.67	1,936,000
Aug 14, 2019	60.01	60.69	59.26	59.77	59.16	2,240,500
Aug 13, 2019	60.81	63.17	60.75	61.88	61.25	2,103,800
Aug 12, 2019	61.86	61.86	60.79	61.20	60.58	1,517,700
Aug 09, 2019	62.83	63.06	62.06	62.63	61.99	1,110,300
Aug 08, 2019	63.58	63.87	62.80	63.22	62.58	2,588,600
Aug 07, 2019	63.10	63.40	62.06	62.70	62.06	2,884,400
Aug 06, 2019	65.74	65.94	63.84	65.13	64.47	1,847,300
Aug 05, 2019	65.17	66.03	63.77	64.43	63.77	2,360,000
Aug 02, 2019	68.49	68.95	66.43	67.89	67.20	1,990,600
Aug 01, 2019	72.99	73.08	68.19	68.41	67.71	3,212,100
Jul 31, 2019	73.02	74.05	72.31	73.20	72.45	4,073,600
Jul 30, 2019	71.52	73.24	71.44	73.23	72.48	1,349,400
Jul 29, 2019	72.80	73.52	72.09	72.09	71.36	2,005,300
Jul 26, 2019	72.01	73.30	71.67	73.07	72.33	1,709,800
Jul 25, 2019	72.64	72.99	71.47	71.79	71.06	1,574,400
Jul 24, 2019	70.97	72.74	70.97	72.37	71.63	1,980,800
Jul 23, 2019	70.51	71.43	70.15	71.25	70.52	2,066,800
Jul 22, 2019	70.39	71.00	69.82	70.34	69.62	1,762,700
Jul 19, 2019	69.25	70.80	68.06	70.67	69.95	3,435,700
Jul 18, 2019	68.82	70.22	68.64	69.34	68.63	3,384,600
Jul 17, 2019	69.99	69.99	67.39	69.19	68.49	3,994,200
Jul 16, 2019	71.58	72.17	70.83	71.75	71.02	2,456,800
Jul 15, 2019	72.85	72.95	71.09	71.38	70.65	1,675,000
Jul 12, 2019	72.50	72.97	72.12	72.84	72.10	1,496,000
Jul 11, 2019	71.32	72.89	71.02	72.55	71.81	1,604,300
Jul 10, 2019	72.66	72.92	71.22	71.48	70.75	1,746,400
Jul 09, 2019	71.47	72.68	71.35	72.65	71.91	1,607,800
Jul 08, 2019	72.23	72.65	71.67	71.88	71.15	1,154,400
Jul 05, 2019	72.56	73.47	72.00	72.98	72.24	1,384,300
Jul 03, 2019	70.94	71.80	70.49	71.73	71.00	970,700
Jul 02, 2019	71.50	72.22	70.05	70.59	69.87	2,568,700
Jul 01, 2019	73.50	74.11	72.66	73.01	72.27	1,642,000
Jun 28, 2019	72.09	72.87	71.14	72.64	71.90	2,698,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...