Comerica Incorporated (CMA)
NYSE: CMA · Real-Time Price · USD
84.12
-0.12 (-0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
Comerica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.57 | 85.32 | 83.57 | 84.12 | 84.12 | -0.14% | 1,641,621 |
| Dec 4, 2025 | 83.00 | 84.25 | 83.00 | 84.24 | 84.24 | 1.32% | 1,215,480 |
| Dec 3, 2025 | 80.82 | 83.24 | 80.82 | 83.14 | 83.14 | 2.82% | 1,500,702 |
| Dec 2, 2025 | 81.49 | 81.57 | 80.79 | 80.86 | 80.86 | -0.10% | 837,166 |
| Dec 1, 2025 | 79.97 | 81.63 | 79.86 | 80.94 | 80.94 | 0.70% | 995,652 |
| Nov 28, 2025 | 80.00 | 80.68 | 79.78 | 80.38 | 80.38 | 0.32% | 335,456 |
| Nov 26, 2025 | 79.90 | 80.80 | 79.73 | 80.12 | 80.12 | 0.44% | 1,138,234 |
| Nov 25, 2025 | 78.43 | 80.21 | 78.42 | 79.77 | 79.77 | 2.37% | 1,153,483 |
| Nov 24, 2025 | 77.99 | 78.38 | 77.17 | 77.92 | 77.92 | -0.17% | 1,517,658 |
| Nov 21, 2025 | 76.51 | 78.66 | 76.18 | 78.05 | 78.05 | 2.60% | 1,912,696 |
| Nov 20, 2025 | 77.55 | 78.28 | 75.84 | 76.07 | 76.07 | -0.52% | 1,310,337 |
| Nov 19, 2025 | 76.15 | 76.79 | 75.58 | 76.47 | 76.47 | 0.42% | 1,060,432 |
| Nov 18, 2025 | 75.22 | 76.72 | 75.22 | 76.15 | 76.15 | 0.53% | 1,669,120 |
| Nov 17, 2025 | 78.10 | 78.12 | 75.39 | 75.75 | 75.75 | -3.27% | 1,532,460 |
| Nov 14, 2025 | 77.71 | 78.43 | 77.03 | 78.31 | 78.31 | 0.26% | 893,802 |
| Nov 13, 2025 | 78.98 | 80.00 | 77.88 | 78.11 | 78.11 | -1.66% | 1,180,587 |
| Nov 12, 2025 | 79.06 | 80.44 | 79.04 | 79.43 | 79.43 | 0.54% | 2,548,533 |
| Nov 11, 2025 | 79.16 | 80.05 | 78.90 | 79.00 | 79.00 | -0.20% | 1,693,686 |
| Nov 10, 2025 | 79.38 | 79.85 | 78.79 | 79.16 | 79.16 | 0.34% | 1,941,778 |
| Nov 7, 2025 | 77.69 | 79.03 | 77.59 | 78.89 | 78.89 | 0.84% | 1,382,226 |
| Nov 6, 2025 | 78.03 | 78.76 | 77.59 | 78.23 | 78.23 | 0.08% | 783,855 |
| Nov 5, 2025 | 77.31 | 78.50 | 76.85 | 78.17 | 78.17 | 1.02% | 923,513 |
| Nov 4, 2025 | 75.30 | 77.55 | 75.24 | 77.38 | 77.38 | 1.60% | 1,661,765 |
| Nov 3, 2025 | 75.93 | 76.53 | 75.35 | 76.16 | 76.16 | -0.44% | 1,953,691 |
| Oct 31, 2025 | 76.85 | 77.21 | 75.69 | 76.50 | 76.50 | -0.77% | 1,171,982 |
| Oct 30, 2025 | 76.90 | 78.68 | 76.73 | 77.09 | 77.09 | 0.42% | 1,234,950 |
| Oct 29, 2025 | 77.24 | 78.25 | 76.18 | 76.77 | 76.77 | -1.11% | 1,800,431 |
| Oct 28, 2025 | 77.73 | 78.03 | 77.16 | 77.63 | 77.63 | -0.40% | 1,325,901 |
| Oct 27, 2025 | 78.65 | 78.91 | 77.47 | 77.94 | 77.94 | -0.37% | 1,633,661 |
| Oct 24, 2025 | 77.51 | 79.00 | 77.51 | 78.23 | 78.23 | 1.31% | 2,442,703 |
| Oct 23, 2025 | 76.57 | 77.83 | 76.46 | 77.22 | 77.22 | 0.81% | 2,141,090 |
| Oct 22, 2025 | 77.03 | 78.09 | 76.53 | 76.60 | 76.60 | -1.05% | 1,983,095 |
| Oct 21, 2025 | 76.55 | 78.17 | 76.48 | 77.41 | 77.41 | 0.85% | 1,586,196 |
| Oct 20, 2025 | 75.25 | 76.86 | 75.23 | 76.76 | 76.76 | 2.46% | 2,927,416 |
| Oct 17, 2025 | 76.52 | 77.47 | 74.54 | 74.92 | 74.92 | 1.45% | 3,412,166 |
| Oct 16, 2025 | 78.40 | 78.85 | 73.34 | 73.85 | 73.85 | -6.06% | 5,012,783 |
| Oct 15, 2025 | 79.93 | 80.07 | 77.99 | 78.61 | 78.61 | -1.11% | 3,491,517 |
| Oct 14, 2025 | 77.00 | 80.15 | 77.00 | 79.49 | 79.49 | 2.74% | 2,814,590 |
| Oct 13, 2025 | 77.00 | 77.89 | 76.69 | 77.37 | 77.37 | 1.98% | 2,666,043 |
| Oct 10, 2025 | 80.24 | 80.55 | 75.81 | 75.87 | 75.87 | -5.41% | 3,456,369 |
| Oct 9, 2025 | 80.08 | 81.04 | 79.70 | 80.21 | 80.21 | 0.44% | 4,459,196 |
| Oct 8, 2025 | 80.50 | 81.49 | 79.50 | 79.86 | 79.86 | -0.24% | 6,459,053 |
| Oct 7, 2025 | 80.70 | 81.98 | 79.48 | 80.05 | 80.05 | -0.19% | 8,390,699 |
| Oct 6, 2025 | 81.00 | 83.22 | 79.06 | 80.20 | 80.20 | 13.68% | 23,294,686 |
| Oct 3, 2025 | 70.46 | 71.33 | 70.15 | 70.55 | 70.55 | 0.61% | 1,359,640 |
| Oct 2, 2025 | 68.99 | 70.60 | 68.49 | 70.12 | 70.12 | 1.49% | 2,277,818 |
| Oct 1, 2025 | 67.99 | 69.24 | 67.67 | 69.09 | 69.09 | 0.83% | 1,248,421 |
| Sep 30, 2025 | 69.07 | 69.41 | 66.85 | 68.52 | 68.52 | -0.70% | 1,427,224 |
| Sep 29, 2025 | 69.56 | 69.72 | 68.22 | 69.00 | 69.00 | -0.61% | 1,160,245 |
| Sep 26, 2025 | 69.35 | 70.02 | 68.89 | 69.42 | 69.42 | 0.77% | 1,219,632 |
| Sep 25, 2025 | 68.45 | 69.40 | 68.25 | 68.89 | 68.89 | -0.06% | 928,391 |
| Sep 24, 2025 | 68.82 | 69.60 | 68.67 | 68.93 | 68.93 | 0.23% | 1,456,408 |
| Sep 23, 2025 | 68.57 | 69.84 | 68.04 | 68.77 | 68.77 | 0.51% | 1,584,931 |
| Sep 22, 2025 | 69.26 | 69.79 | 68.15 | 68.42 | 68.42 | -2.06% | 967,268 |
| Sep 19, 2025 | 70.40 | 70.64 | 69.33 | 69.86 | 69.86 | -0.68% | 2,603,557 |
| Sep 18, 2025 | 69.89 | 71.26 | 69.63 | 70.34 | 70.34 | 1.08% | 1,435,545 |
| Sep 17, 2025 | 68.67 | 70.86 | 68.41 | 69.59 | 69.59 | 1.65% | 1,988,809 |
| Sep 16, 2025 | 68.89 | 69.25 | 67.35 | 68.46 | 68.46 | -0.42% | 1,321,778 |
| Sep 15, 2025 | 69.90 | 70.00 | 68.45 | 68.75 | 68.75 | -2.43% | 1,559,576 |
| Sep 12, 2025 | 69.48 | 70.66 | 69.17 | 70.46 | 69.75 | 1.44% | 1,590,586 |
| Sep 11, 2025 | 69.35 | 70.18 | 68.94 | 69.46 | 68.76 | 0.30% | 1,286,379 |
| Sep 10, 2025 | 68.45 | 69.82 | 67.98 | 69.25 | 68.55 | 0.28% | 1,563,160 |
| Sep 9, 2025 | 68.24 | 69.58 | 68.24 | 69.06 | 68.36 | 0.54% | 1,781,277 |
| Sep 8, 2025 | 68.71 | 68.98 | 67.21 | 68.69 | 68.00 | -0.25% | 1,782,073 |
| Sep 5, 2025 | 70.76 | 71.23 | 68.72 | 68.86 | 68.17 | -2.46% | 1,213,688 |
| Sep 4, 2025 | 70.60 | 70.67 | 69.77 | 70.60 | 69.89 | 0.87% | 1,239,252 |
| Sep 3, 2025 | 69.90 | 71.27 | 69.05 | 69.99 | 69.28 | -0.11% | 1,732,486 |
| Sep 2, 2025 | 69.54 | 70.99 | 68.73 | 70.07 | 69.36 | -0.72% | 2,922,711 |
| Aug 29, 2025 | 70.82 | 71.13 | 69.98 | 70.58 | 69.87 | -0.34% | 2,148,031 |
| Aug 28, 2025 | 71.57 | 71.72 | 70.45 | 70.82 | 70.11 | -0.32% | 1,243,473 |
| Aug 27, 2025 | 69.38 | 71.27 | 69.38 | 71.05 | 70.33 | 1.95% | 2,259,161 |
| Aug 26, 2025 | 68.37 | 71.11 | 68.37 | 69.69 | 68.99 | 1.49% | 1,935,941 |
| Aug 25, 2025 | 69.19 | 69.65 | 68.38 | 68.67 | 67.98 | -1.31% | 1,862,606 |
| Aug 22, 2025 | 67.29 | 70.22 | 67.27 | 69.58 | 68.88 | 3.94% | 2,357,988 |
| Aug 21, 2025 | 67.13 | 67.44 | 66.64 | 66.94 | 66.27 | -0.90% | 1,421,094 |
| Aug 20, 2025 | 67.73 | 67.90 | 66.74 | 67.55 | 66.87 | -0.04% | 1,621,442 |
| Aug 19, 2025 | 67.40 | 68.26 | 67.09 | 67.58 | 66.90 | -0.21% | 2,097,451 |
| Aug 18, 2025 | 67.77 | 67.88 | 66.89 | 67.72 | 67.04 | -0.25% | 1,738,640 |
| Aug 15, 2025 | 68.75 | 69.10 | 67.89 | 67.89 | 67.21 | -1.85% | 1,434,982 |
| Aug 14, 2025 | 68.24 | 69.23 | 67.89 | 69.17 | 68.47 | 0.41% | 1,267,608 |
| Aug 13, 2025 | 68.15 | 68.97 | 67.52 | 68.89 | 68.20 | 1.25% | 1,424,472 |
| Aug 12, 2025 | 66.51 | 68.15 | 66.40 | 68.04 | 67.35 | 3.36% | 1,693,080 |
| Aug 11, 2025 | 66.48 | 67.07 | 65.72 | 65.83 | 65.17 | -1.54% | 1,934,373 |
| Aug 8, 2025 | 66.53 | 67.40 | 65.86 | 66.86 | 66.19 | 1.29% | 1,249,938 |
| Aug 7, 2025 | 67.35 | 67.52 | 65.32 | 66.01 | 65.34 | -0.74% | 1,201,461 |
| Aug 6, 2025 | 68.25 | 68.32 | 66.50 | 66.50 | 65.83 | -1.63% | 1,893,596 |
| Aug 5, 2025 | 67.46 | 67.79 | 66.35 | 67.60 | 66.92 | 0.31% | 1,575,627 |
| Aug 4, 2025 | 67.10 | 67.64 | 66.70 | 67.39 | 66.71 | 1.17% | 1,369,010 |
| Aug 1, 2025 | 66.53 | 66.83 | 64.81 | 66.61 | 65.94 | -1.42% | 1,930,519 |
| Jul 31, 2025 | 67.78 | 68.80 | 67.37 | 67.57 | 66.89 | -0.59% | 2,767,913 |
| Jul 30, 2025 | 69.41 | 69.81 | 67.58 | 67.97 | 67.29 | -1.98% | 2,573,461 |
| Jul 29, 2025 | 69.63 | 70.15 | 69.25 | 69.34 | 68.64 | -0.42% | 2,647,459 |
| Jul 28, 2025 | 68.40 | 69.91 | 68.36 | 69.63 | 68.93 | 2.41% | 3,987,396 |
| Jul 25, 2025 | 67.17 | 68.15 | 65.80 | 67.99 | 67.30 | 0.76% | 3,551,856 |
| Jul 24, 2025 | 66.63 | 67.64 | 66.33 | 67.48 | 66.80 | 1.28% | 3,430,177 |
| Jul 23, 2025 | 65.97 | 67.00 | 65.67 | 66.63 | 65.96 | 2.07% | 4,765,755 |
| Jul 22, 2025 | 63.57 | 65.31 | 63.18 | 65.28 | 64.62 | 3.36% | 5,679,184 |
| Jul 21, 2025 | 64.96 | 65.49 | 62.91 | 63.16 | 62.52 | -3.31% | 3,933,845 |
| Jul 18, 2025 | 62.65 | 65.94 | 62.65 | 65.32 | 64.66 | 4.65% | 4,791,530 |
| Jul 17, 2025 | 60.78 | 62.51 | 60.74 | 62.42 | 61.79 | 2.09% | 3,132,171 |