CMA - Comerica Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201969.9969.9967.3969.1969.193,994,200
Jul 16, 201971.5872.1770.8371.7571.752,456,800
Jul 15, 201972.8572.9571.0971.3871.381,675,000
Jul 12, 201972.5072.9772.1272.8472.841,496,000
Jul 11, 201971.3272.8971.0272.5572.551,604,300
Jul 10, 201972.6672.9271.2271.4871.481,746,400
Jul 09, 201971.4772.6871.3572.6572.651,607,800
Jul 08, 201972.2372.6571.6771.8871.881,154,400
Jul 05, 201972.5673.4772.0072.9872.981,384,300
Jul 03, 201970.9471.8070.4971.7371.73970,700
Jul 02, 201971.5072.2270.0570.5970.592,568,700
Jul 01, 201973.5074.1172.6673.0173.011,642,000
Jun 28, 201972.0972.8771.1472.6472.642,698,300
Jun 27, 201970.7371.7570.7271.3771.371,646,400
Jun 26, 201970.3271.3470.1670.4670.461,495,600
Jun 25, 201969.3970.3368.1669.9069.901,912,600
Jun 24, 201969.7970.7069.2969.4969.491,488,400
Jun 21, 201969.9270.8069.8470.0570.053,068,500
Jun 20, 201969.6670.0668.1970.0270.022,171,000
Jun 19, 201970.9372.0469.0669.2469.242,444,700
Jun 18, 201968.6370.9468.6370.5170.511,718,400
Jun 17, 201970.0270.5969.0669.2069.201,100,600
Jun 14, 201969.6270.4468.3770.2170.211,349,700
Jun 13, 201969.5170.0569.0769.4069.401,405,700
Jun 13, 20190.67 Dividend
Jun 12, 201971.1871.2269.4669.9869.311,671,900
Jun 11, 201970.6772.1270.4771.1170.432,255,300
Jun 10, 201971.0471.8570.0570.1669.491,927,800
Jun 07, 201971.0771.0769.8870.1469.471,860,000
Jun 06, 201971.0971.4270.0471.2270.541,389,600
Jun 05, 201971.9172.0670.4571.2270.541,704,500
Jun 04, 201970.9272.2270.9272.0571.361,669,900
Jun 03, 201968.7270.2868.4869.8769.201,635,000
May 31, 201969.8470.1668.6268.8268.162,212,200
May 30, 201971.7872.1570.1670.8670.181,175,300
May 29, 201970.4871.8069.9471.6070.911,723,100
May 28, 201972.1272.4771.3371.3970.711,587,200
May 24, 201971.9772.7471.9672.4271.731,295,300
May 23, 201972.7272.7271.2571.6570.961,261,400
May 22, 201973.9974.1473.3373.4672.761,075,900
May 21, 201974.2374.5473.8474.5073.791,079,000
May 20, 201973.4873.9673.2473.6972.981,289,600
May 17, 201973.1574.2972.8273.5172.811,052,500
May 16, 201973.4874.7573.3974.0973.381,566,800
May 15, 201973.6773.6771.8572.9372.231,663,000
May 14, 201973.6075.2473.3774.6173.902,395,300
May 13, 201975.2675.6573.1073.4272.722,229,200
May 10, 201975.9077.1375.0476.7275.991,485,300
May 09, 201974.9276.3974.4576.2275.491,763,500
May 08, 201975.9776.6075.3075.8775.141,899,200
May 07, 201977.0377.2376.0276.4975.761,445,300
May 06, 201976.9278.3176.6477.9177.161,082,400
May 03, 201978.2578.9078.0378.1477.391,506,400
May 02, 201977.0578.6477.0578.1977.441,415,300
May 01, 201978.4279.1376.6276.9976.251,817,700
Apr 30, 201978.8578.9877.4178.5977.841,756,200
Apr 29, 201978.2479.7477.9478.7978.041,823,000
Apr 26, 201977.2778.1576.7377.7577.011,180,100
Apr 25, 201977.0577.9076.4577.2876.541,880,100
Apr 24, 201978.2178.2175.9677.2476.502,086,700
Apr 23, 201978.1779.0476.8179.0178.251,872,400
Apr 22, 201978.2778.9177.8278.3177.561,277,500
Apr 18, 201979.3279.4878.0478.2577.502,017,600
Apr 17, 201979.2979.6778.4279.2678.501,802,800
Apr 16, 201977.3979.9476.2479.3978.633,417,700
Apr 15, 201980.0080.3278.6778.9578.192,218,500
Apr 12, 201979.4980.6278.6680.3379.562,358,200
Apr 11, 201977.7878.9577.4078.0877.332,159,200
Apr 10, 201977.1677.5976.0977.4776.731,924,200
Apr 09, 201977.7577.9876.6677.1476.401,347,300
Apr 08, 201977.5978.6077.4478.2377.481,837,600
Apr 05, 201977.5678.1176.5477.6376.892,283,000
Apr 04, 201975.2978.0575.2977.4676.722,197,000
Apr 03, 201978.1478.9776.6076.8976.151,904,400
Apr 02, 201975.8177.5675.5376.9376.192,282,400
Apr 01, 201973.8876.2573.8676.0875.352,311,200
Mar 29, 201973.7474.1872.8573.3272.621,678,800
Mar 28, 201972.4473.1772.0173.1072.401,584,900
Mar 27, 201972.7573.3071.5072.2671.571,833,300
Mar 26, 201972.2673.0271.5572.8472.142,338,000
Mar 25, 201972.1873.0371.1871.7971.102,244,300
Mar 22, 201974.6074.6071.3972.0771.382,509,700
Mar 21, 201976.7676.8875.2275.3674.642,831,900
Mar 20, 201980.4080.5577.2477.2576.513,206,600
Mar 19, 201983.5483.7280.6680.8080.032,321,100
Mar 18, 201982.6683.4382.5282.9082.111,717,100
Mar 15, 201981.9582.8181.7482.2781.483,062,600
Mar 14, 201981.8982.8381.8982.1681.371,620,500
Mar 14, 20190.67 Dividend
Mar 13, 201982.0882.8081.4082.4480.992,038,200
Mar 12, 201982.8483.1481.7182.2380.782,487,700
Mar 11, 201983.0083.3882.0082.4981.043,114,100
Mar 08, 201982.0883.5281.8783.4782.002,003,400
Mar 07, 201984.2884.3982.1982.8081.342,771,800
Mar 06, 201985.5186.1884.2884.5483.051,806,700
Mar 05, 201986.0386.7585.1286.3884.861,687,700
Mar 04, 201986.8287.8085.7386.5285.001,457,200
Mar 01, 201987.6788.3586.1586.8685.331,640,800
Feb 28, 201988.0588.1786.9987.1185.571,794,100
Feb 27, 201986.7087.8486.3187.8286.271,268,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...