Comerica (CMA)

Historical Prices For Comerica (CMA)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	53.10	53.42	52.57	52.95	3,293,736	52.95
4/16/2025	52.46	53.53	51.90	52.54	1,939,167	52.54
4/15/2025	52.54	53.89	52.26	52.99	1,769,708	52.99
4/14/2025	52.10	52.47	51.23	52.20	1,763,688	52.20
4/11/2025	50.90	51.25	49.45	51.04	2,622,653	51.04
4/10/2025	53.64	53.89	49.65	51.30	2,126,970	51.30
4/09/2025	49.42	55.81	48.12	55.10	4,718,396	55.10
4/08/2025	53.15	53.34	49.65	50.42	2,793,289	50.42
4/07/2025	49.69	53.62	49.27	51.28	3,383,485	51.28
4/04/2025	51.08	51.87	48.99	51.62	3,430,887	51.62
4/03/2025	56.37	56.39	53.26	53.27	2,919,560	53.27
4/02/2025	57.39	59.35	57.34	59.24	1,430,115	59.24
4/01/2025	58.50	59.20	57.46	58.20	2,179,768	58.20
3/31/2025	57.25	59.38	57.12	59.06	1,354,942	59.06
3/28/2025	58.96	60.05	58.25	58.72	1,451,716	58.72
3/27/2025	60.29	60.48	59.10	59.61	1,482,907	59.61
3/26/2025	61.13	61.77	60.00	60.31	1,097,916	60.31
3/25/2025	60.62	61.58	60.30	60.77	1,589,497	60.77
3/24/2025	59.76	60.63	59.34	60.48	1,842,452	60.48
3/21/2025	58.79	59.40	57.79	59.05	5,454,908	59.05
3/20/2025	58.01	59.69	58.01	59.02	1,171,530	59.02
3/19/2025	58.50	59.57	58.00	59.09	1,517,720	59.09
3/18/2025	58.09	58.58	57.50	58.33	1,618,346	58.33
3/17/2025	57.52	58.32	56.86	57.93	1,771,024	57.93
3/14/2025	57.17	57.79	56.69	57.69	1,837,883	57.69
3/13/2025	58.35	58.35	56.99	57.06	1,531,635	56.35
3/12/2025	58.00	58.77	57.39	57.75	2,695,110	57.03
3/11/2025	55.78	57.70	55.41	56.97	3,172,471	56.26
3/10/2025	57.79	58.27	55.55	56.11	2,426,493	55.41
3/07/2025	58.34	58.77	56.73	58.30	3,154,148	57.57
3/06/2025	58.49	58.92	57.47	58.46	2,117,823	57.73
3/05/2025	59.50	60.26	58.13	59.38	2,828,281	58.64
3/04/2025	61.89	61.96	58.25	59.52	3,344,154	58.78
3/03/2025	64.50	65.35	62.28	62.62	1,506,632	61.84
2/28/2025	63.66	64.33	62.94	64.33	2,362,136	63.53
2/27/2025	64.11	64.87	63.31	63.55	1,156,077	62.76
2/26/2025	64.49	65.19	63.36	63.70	2,249,930	62.91
2/25/2025	65.36	65.84	63.32	64.25	1,901,287	63.45
2/24/2025	65.68	65.80	64.48	64.83	1,033,679	64.02
2/21/2025	67.40	67.40	65.02	65.42	1,869,144	64.61
2/20/2025	67.81	68.26	66.20	67.01	1,984,639	66.18
2/19/2025	66.92	68.18	66.75	67.76	1,571,723	66.92
2/18/2025	67.09	67.97	66.97	67.86	884,446	67.02
2/14/2025	67.04	67.87	66.72	67.09	1,640,521	66.26
2/13/2025	67.04	67.11	66.28	66.76	1,544,257	65.93
2/12/2025	66.33	67.58	66.29	66.86	1,909,216	66.03
2/11/2025	66.58	67.64	65.74	67.07	1,929,391	66.24
2/10/2025	67.49	67.69	66.10	66.12	1,957,648	65.30
2/07/2025	68.17	68.48	67.15	67.60	1,917,579	66.76
2/06/2025	68.85	68.85	66.44	67.96	3,011,420	67.11
2/05/2025	68.43	68.75	67.40	68.38	3,043,059	67.53
2/04/2025	66.30	68.94	66.28	67.82	2,915,663	66.98
2/03/2025	65.33	67.12	64.90	65.95	2,382,784	65.13
1/31/2025	67.48	67.76	66.04	67.32	3,337,137	66.48
1/30/2025	66.45	68.51	65.77	67.36	3,499,313	66.52
1/29/2025	63.53	66.09	63.50	65.29	2,750,007	64.48
1/28/2025	62.82	63.59	62.34	63.53	1,957,222	62.74
1/27/2025	63.64	64.38	62.08	62.79	1,979,689	62.01
1/24/2025	61.90	63.74	61.88	63.27	1,504,886	62.48
1/23/2025	62.11	63.40	61.66	62.53	2,082,532	61.75
1/22/2025	63.46	65.51	62.12	62.69	3,792,749	61.91
1/21/2025	66.12	67.12	65.93	66.38	2,616,532	65.55