Comerica Incorporated (CMA)
88.67
-4.19 (-4.51%)
Inactive · Last trade price
on Jan 30, 2026
Comerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 91.85 | 93.97 | 88.67 | 88.67 | 88.67 | -4.51% | 47,848,352 |
| Jan 29, 2026 | 93.71 | 93.81 | 91.90 | 92.86 | 92.86 | 0.18% | 3,096,283 |
| Jan 28, 2026 | 94.46 | 94.47 | 91.56 | 92.69 | 92.69 | -2.15% | 2,926,207 |
| Jan 27, 2026 | 94.51 | 95.43 | 93.93 | 94.73 | 94.73 | 0.55% | 1,256,151 |
| Jan 26, 2026 | 94.48 | 95.32 | 93.45 | 94.21 | 94.21 | -0.48% | 1,113,422 |
| Jan 23, 2026 | 93.99 | 95.65 | 93.89 | 94.66 | 94.66 | -0.33% | 1,068,971 |
| Jan 22, 2026 | 98.52 | 99.41 | 94.42 | 94.97 | 94.97 | -3.67% | 2,382,238 |
| Jan 21, 2026 | 93.67 | 98.75 | 93.67 | 98.59 | 98.59 | 5.46% | 2,234,296 |
| Jan 20, 2026 | 90.53 | 94.50 | 89.96 | 93.49 | 93.49 | 2.06% | 3,799,785 |
| Jan 16, 2026 | 91.14 | 92.28 | 90.93 | 91.60 | 91.60 | 0.10% | 1,477,277 |
| Jan 15, 2026 | 90.90 | 91.86 | 90.49 | 91.51 | 91.51 | 1.05% | 1,441,249 |
| Jan 14, 2026 | 89.29 | 91.04 | 89.06 | 90.56 | 90.56 | 1.06% | 1,634,089 |
| Jan 13, 2026 | 90.20 | 90.59 | 89.08 | 89.61 | 89.61 | -0.72% | 859,526 |
| Jan 12, 2026 | 90.61 | 91.21 | 89.34 | 90.26 | 90.26 | -1.37% | 1,169,528 |
| Jan 9, 2026 | 92.56 | 93.05 | 91.32 | 91.51 | 91.51 | -1.13% | 1,028,387 |
| Jan 8, 2026 | 90.79 | 93.78 | 90.79 | 92.56 | 92.56 | 1.29% | 1,430,451 |
| Jan 7, 2026 | 91.98 | 92.38 | 90.33 | 91.38 | 91.38 | -1.16% | 1,285,073 |
| Jan 6, 2026 | 91.14 | 92.69 | 90.81 | 92.45 | 92.45 | 2.36% | 2,521,229 |
| Jan 5, 2026 | 88.32 | 91.26 | 88.32 | 90.32 | 90.32 | 1.88% | 2,116,906 |
| Jan 2, 2026 | 87.18 | 89.09 | 86.51 | 88.65 | 88.65 | 1.98% | 1,391,381 |
| Dec 31, 2025 | 87.36 | 87.93 | 86.90 | 86.93 | 86.93 | -0.62% | 1,061,043 |
| Dec 30, 2025 | 88.48 | 89.49 | 87.32 | 87.47 | 87.47 | -0.55% | 891,660 |
| Dec 29, 2025 | 88.64 | 89.04 | 87.92 | 87.95 | 87.95 | -1.08% | 1,164,332 |
| Dec 26, 2025 | 88.65 | 89.38 | 88.58 | 88.91 | 88.91 | 0.45% | 827,211 |
| Dec 24, 2025 | 88.55 | 89.20 | 88.34 | 88.51 | 88.51 | 0.07% | 945,316 |
| Dec 23, 2025 | 88.95 | 89.27 | 88.42 | 88.45 | 88.45 | -0.37% | 1,441,096 |
| Dec 22, 2025 | 88.20 | 89.38 | 88.20 | 88.78 | 88.78 | 0.59% | 1,041,323 |
| Dec 19, 2025 | 87.97 | 88.76 | 87.75 | 88.26 | 88.26 | 0.43% | 1,555,048 |
| Dec 18, 2025 | 88.53 | 89.16 | 87.54 | 87.88 | 87.88 | -0.26% | 1,556,297 |
| Dec 17, 2025 | 88.20 | 88.38 | 87.59 | 88.11 | 88.11 | 0.46% | 1,212,493 |
| Dec 16, 2025 | 88.31 | 88.71 | 87.41 | 87.71 | 87.71 | -0.45% | 2,027,330 |
| Dec 15, 2025 | 89.15 | 89.93 | 87.84 | 88.11 | 88.11 | -1.51% | 2,631,261 |
| Dec 12, 2025 | 90.00 | 90.10 | 88.75 | 89.46 | 88.75 | -0.47% | 1,304,681 |
| Dec 11, 2025 | 88.00 | 90.44 | 88.00 | 89.88 | 89.17 | 1.92% | 1,513,229 |
| Dec 10, 2025 | 83.78 | 88.23 | 83.77 | 88.19 | 87.49 | 5.30% | 2,037,682 |
| Dec 9, 2025 | 84.00 | 85.27 | 83.73 | 83.75 | 83.09 | -0.19% | 1,103,809 |
| Dec 8, 2025 | 83.94 | 84.76 | 83.48 | 83.91 | 83.24 | -0.25% | 2,106,188 |
| Dec 5, 2025 | 83.57 | 85.32 | 83.57 | 84.12 | 83.45 | -0.14% | 1,642,125 |
| Dec 4, 2025 | 83.00 | 84.25 | 83.00 | 84.24 | 83.57 | 1.32% | 1,215,480 |
| Dec 3, 2025 | 80.82 | 83.24 | 80.82 | 83.14 | 82.48 | 2.82% | 1,500,717 |
| Dec 2, 2025 | 81.49 | 81.57 | 80.79 | 80.86 | 80.22 | -0.10% | 837,166 |
| Dec 1, 2025 | 79.97 | 81.63 | 79.86 | 80.94 | 80.30 | 0.70% | 996,756 |
| Nov 28, 2025 | 80.00 | 80.68 | 79.78 | 80.38 | 79.74 | 0.32% | 336,393 |
| Nov 26, 2025 | 79.90 | 80.80 | 79.73 | 80.12 | 79.48 | 0.44% | 1,138,254 |
| Nov 25, 2025 | 78.43 | 80.21 | 78.42 | 79.77 | 79.14 | 2.37% | 1,153,506 |
| Nov 24, 2025 | 77.99 | 78.38 | 77.17 | 77.92 | 77.30 | -0.17% | 1,521,388 |
| Nov 21, 2025 | 76.51 | 78.66 | 76.18 | 78.05 | 77.43 | 2.60% | 2,013,094 |
| Nov 20, 2025 | 77.55 | 78.28 | 75.84 | 76.07 | 75.47 | -0.52% | 1,310,343 |
| Nov 19, 2025 | 76.15 | 76.79 | 75.58 | 76.47 | 75.86 | 0.42% | 1,060,432 |
| Nov 18, 2025 | 75.22 | 76.72 | 75.22 | 76.15 | 75.55 | 0.53% | 1,669,120 |
| Nov 17, 2025 | 78.10 | 78.12 | 75.39 | 75.75 | 75.15 | -3.27% | 1,532,460 |
| Nov 14, 2025 | 77.71 | 78.43 | 77.03 | 78.31 | 77.69 | 0.26% | 893,802 |
| Nov 13, 2025 | 78.98 | 80.00 | 77.88 | 78.11 | 77.49 | -1.66% | 1,180,587 |
| Nov 12, 2025 | 79.06 | 80.44 | 79.04 | 79.43 | 78.80 | 0.54% | 2,548,533 |
| Nov 11, 2025 | 79.16 | 80.05 | 78.90 | 79.00 | 78.37 | -0.20% | 1,693,686 |
| Nov 10, 2025 | 79.38 | 79.85 | 78.79 | 79.16 | 78.53 | 0.34% | 1,941,778 |
| Nov 7, 2025 | 77.69 | 79.03 | 77.59 | 78.89 | 78.26 | 0.84% | 1,382,226 |
| Nov 6, 2025 | 78.03 | 78.76 | 77.59 | 78.23 | 77.61 | 0.08% | 783,855 |
| Nov 5, 2025 | 77.31 | 78.50 | 76.85 | 78.17 | 77.55 | 1.02% | 923,513 |
| Nov 4, 2025 | 75.30 | 77.55 | 75.24 | 77.38 | 76.77 | 1.60% | 1,661,765 |
| Nov 3, 2025 | 75.93 | 76.53 | 75.35 | 76.16 | 75.56 | -0.44% | 1,953,691 |
| Oct 31, 2025 | 76.85 | 77.21 | 75.69 | 76.50 | 75.89 | -0.77% | 1,171,982 |
| Oct 30, 2025 | 76.90 | 78.68 | 76.73 | 77.09 | 76.48 | 0.42% | 1,234,950 |
| Oct 29, 2025 | 77.24 | 78.25 | 76.18 | 76.77 | 76.16 | -1.11% | 1,800,431 |
| Oct 28, 2025 | 77.73 | 78.03 | 77.16 | 77.63 | 77.01 | -0.40% | 1,325,901 |
| Oct 27, 2025 | 78.65 | 78.91 | 77.47 | 77.94 | 77.32 | -0.37% | 1,633,661 |
| Oct 24, 2025 | 77.51 | 79.00 | 77.51 | 78.23 | 77.61 | 1.31% | 2,442,703 |
| Oct 23, 2025 | 76.57 | 77.83 | 76.46 | 77.22 | 76.61 | 0.81% | 2,141,090 |
| Oct 22, 2025 | 77.03 | 78.09 | 76.53 | 76.60 | 75.99 | -1.05% | 1,983,095 |
| Oct 21, 2025 | 76.55 | 78.17 | 76.48 | 77.41 | 76.80 | 0.85% | 1,586,196 |
| Oct 20, 2025 | 75.25 | 76.86 | 75.23 | 76.76 | 76.15 | 2.46% | 2,927,416 |
| Oct 17, 2025 | 76.52 | 77.47 | 74.54 | 74.92 | 74.33 | 1.45% | 3,412,166 |
| Oct 16, 2025 | 78.40 | 78.85 | 73.34 | 73.85 | 73.26 | -6.06% | 5,012,783 |
| Oct 15, 2025 | 79.93 | 80.07 | 77.99 | 78.61 | 77.99 | -1.11% | 3,491,517 |
| Oct 14, 2025 | 77.00 | 80.15 | 77.00 | 79.49 | 78.86 | 2.74% | 2,814,590 |
| Oct 13, 2025 | 77.00 | 77.89 | 76.69 | 77.37 | 76.76 | 1.98% | 2,666,043 |
| Oct 10, 2025 | 80.24 | 80.55 | 75.81 | 75.87 | 75.27 | -5.41% | 3,456,369 |
| Oct 9, 2025 | 80.08 | 81.04 | 79.70 | 80.21 | 79.57 | 0.44% | 4,459,196 |
| Oct 8, 2025 | 80.50 | 81.49 | 79.50 | 79.86 | 79.23 | -0.24% | 6,459,053 |
| Oct 7, 2025 | 80.70 | 81.98 | 79.48 | 80.05 | 79.41 | -0.19% | 8,390,699 |
| Oct 6, 2025 | 81.00 | 83.22 | 79.06 | 80.20 | 79.56 | 13.68% | 23,294,686 |
| Oct 3, 2025 | 70.46 | 71.33 | 70.15 | 70.55 | 69.99 | 0.61% | 1,359,640 |
| Oct 2, 2025 | 68.99 | 70.60 | 68.49 | 70.12 | 69.56 | 1.49% | 2,277,818 |
| Oct 1, 2025 | 67.99 | 69.24 | 67.67 | 69.09 | 68.54 | 0.83% | 1,248,421 |
| Sep 30, 2025 | 69.07 | 69.41 | 66.85 | 68.52 | 67.98 | -0.70% | 1,427,224 |
| Sep 29, 2025 | 69.56 | 69.72 | 68.22 | 69.00 | 68.45 | -0.61% | 1,160,245 |
| Sep 26, 2025 | 69.35 | 70.02 | 68.89 | 69.42 | 68.87 | 0.77% | 1,219,632 |
| Sep 25, 2025 | 68.45 | 69.40 | 68.25 | 68.89 | 68.34 | -0.06% | 928,391 |
| Sep 24, 2025 | 68.82 | 69.60 | 68.67 | 68.93 | 68.38 | 0.23% | 1,456,408 |
| Sep 23, 2025 | 68.57 | 69.84 | 68.04 | 68.77 | 68.22 | 0.51% | 1,584,931 |
| Sep 22, 2025 | 69.26 | 69.79 | 68.15 | 68.42 | 67.88 | -2.06% | 967,268 |
| Sep 19, 2025 | 70.40 | 70.64 | 69.33 | 69.86 | 69.31 | -0.68% | 2,603,557 |
| Sep 18, 2025 | 69.89 | 71.26 | 69.63 | 70.34 | 69.78 | 1.08% | 1,435,545 |
| Sep 17, 2025 | 68.67 | 70.86 | 68.41 | 69.59 | 69.04 | 1.65% | 1,988,809 |
| Sep 16, 2025 | 68.89 | 69.25 | 67.35 | 68.46 | 67.92 | -0.42% | 1,321,778 |
| Sep 15, 2025 | 69.90 | 70.00 | 68.45 | 68.75 | 68.20 | -2.43% | 1,559,576 |
| Sep 12, 2025 | 69.48 | 70.66 | 69.17 | 70.46 | 69.20 | 1.44% | 1,590,586 |
| Sep 11, 2025 | 69.35 | 70.18 | 68.94 | 69.46 | 68.21 | 0.30% | 1,286,379 |
| Sep 10, 2025 | 68.45 | 69.82 | 67.98 | 69.25 | 68.01 | 0.28% | 1,563,160 |
| Sep 9, 2025 | 68.24 | 69.58 | 68.24 | 69.06 | 67.82 | 0.54% | 1,781,277 |