NYSE - Delayed Quote • USD
Comerica Incorporated (CMA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:58 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 52.04 | 53.10 | 52.01 | 52.95 | 52.95 | 1,720,900 |
Apr 23, 2024 | 52.58 | 53.27 | 52.10 | 52.64 | 52.64 | 1,628,400 |
Apr 22, 2024 | 51.65 | 52.76 | 51.40 | 52.61 | 52.61 | 2,575,700 |
Apr 19, 2024 | 50.68 | 52.17 | 50.68 | 51.56 | 51.56 | 2,364,100 |
Apr 18, 2024 | 51.55 | 52.24 | 50.13 | 50.66 | 50.66 | 3,299,100 |
Apr 17, 2024 | 50.57 | 50.87 | 49.27 | 49.82 | 49.82 | 2,391,500 |
Apr 16, 2024 | 50.39 | 50.60 | 49.59 | 50.03 | 50.03 | 1,438,600 |
Apr 15, 2024 | 51.74 | 52.59 | 50.09 | 50.85 | 50.85 | 1,874,100 |
Apr 12, 2024 | 50.81 | 51.42 | 50.53 | 51.24 | 51.24 | 1,671,700 |
Apr 11, 2024 | 51.46 | 51.75 | 50.45 | 51.68 | 51.68 | 1,360,300 |
Apr 10, 2024 | 52.94 | 52.94 | 51.05 | 51.39 | 51.39 | 2,007,900 |
Apr 9, 2024 | 54.07 | 54.52 | 53.38 | 54.46 | 54.46 | 1,186,100 |
Apr 8, 2024 | 53.07 | 54.27 | 52.69 | 53.99 | 53.99 | 1,712,700 |
Apr 5, 2024 | 52.49 | 53.09 | 52.11 | 52.64 | 52.64 | 1,229,000 |
Apr 4, 2024 | 53.90 | 54.75 | 52.68 | 52.76 | 52.76 | 1,468,000 |
Apr 3, 2024 | 53.77 | 54.48 | 53.38 | 53.77 | 53.77 | 1,467,700 |
Apr 2, 2024 | 53.62 | 53.84 | 52.89 | 53.60 | 53.60 | 1,254,600 |
Apr 1, 2024 | 55.25 | 55.25 | 54.10 | 54.11 | 54.11 | 1,403,200 |
Mar 28, 2024 | 54.54 | 55.14 | 54.05 | 54.99 | 54.99 | 2,317,100 |
Mar 27, 2024 | 52.43 | 54.26 | 52.43 | 54.23 | 54.23 | 1,761,100 |
Mar 26, 2024 | 52.47 | 52.55 | 51.66 | 52.00 | 52.00 | 1,224,900 |
Mar 25, 2024 | 51.79 | 52.68 | 51.75 | 52.06 | 52.06 | 1,352,100 |
Mar 22, 2024 | 53.09 | 53.40 | 51.65 | 51.65 | 51.65 | 2,137,000 |
Mar 21, 2024 | 52.18 | 54.40 | 52.18 | 52.90 | 52.90 | 2,320,800 |
Mar 20, 2024 | 49.50 | 52.01 | 49.39 | 51.76 | 51.76 | 2,377,300 |
Mar 19, 2024 | 49.35 | 50.22 | 49.22 | 49.87 | 49.87 | 1,928,400 |
Mar 18, 2024 | 49.49 | 49.87 | 48.79 | 49.59 | 49.59 | 1,606,600 |
Mar 15, 2024 | 48.92 | 50.02 | 48.92 | 49.49 | 49.49 | 7,246,300 |
Mar 14, 2024 | 0.71 Dividend | |||||
Mar 14, 2024 | 50.69 | 51.02 | 48.95 | 49.28 | 49.28 | 2,546,200 |
Mar 13, 2024 | 51.99 | 52.65 | 51.44 | 51.69 | 50.98 | 2,160,400 |
Mar 12, 2024 | 52.51 | 52.79 | 51.32 | 51.73 | 51.02 | 1,915,600 |
Mar 11, 2024 | 52.25 | 52.97 | 51.95 | 52.39 | 51.67 | 1,928,500 |
Mar 8, 2024 | 52.78 | 53.80 | 52.61 | 52.69 | 51.97 | 2,625,200 |
Mar 7, 2024 | 51.84 | 52.83 | 51.23 | 52.07 | 51.35 | 2,889,600 |
Mar 6, 2024 | 51.80 | 52.05 | 49.87 | 51.20 | 50.50 | 3,740,900 |
Mar 5, 2024 | 49.48 | 52.73 | 49.36 | 51.74 | 51.03 | 3,434,100 |
Mar 4, 2024 | 50.26 | 50.92 | 49.67 | 49.86 | 49.18 | 3,182,800 |
Mar 1, 2024 | 48.70 | 49.77 | 47.64 | 49.59 | 48.91 | 2,870,500 |
Feb 29, 2024 | 49.26 | 49.97 | 48.90 | 49.38 | 48.70 | 1,981,300 |
Feb 28, 2024 | 48.77 | 49.27 | 48.46 | 48.52 | 47.85 | 1,561,400 |
Feb 27, 2024 | 49.12 | 49.99 | 48.84 | 49.30 | 48.62 | 1,871,100 |
Feb 26, 2024 | 49.23 | 50.18 | 48.69 | 48.97 | 48.30 | 1,526,000 |
Feb 23, 2024 | 49.78 | 49.99 | 49.14 | 49.54 | 48.86 | 2,054,500 |
Feb 22, 2024 | 49.80 | 50.74 | 49.49 | 49.96 | 49.27 | 1,345,100 |
Feb 21, 2024 | 50.04 | 50.58 | 49.47 | 49.83 | 49.15 | 1,928,800 |
Feb 20, 2024 | 49.51 | 50.87 | 49.51 | 50.42 | 49.73 | 1,573,300 |
Feb 16, 2024 | 50.63 | 51.03 | 49.89 | 50.34 | 49.65 | 2,038,300 |
Feb 15, 2024 | 50.92 | 51.99 | 50.76 | 51.39 | 50.68 | 2,340,600 |
Feb 14, 2024 | 50.45 | 50.95 | 49.70 | 50.42 | 49.73 | 1,617,000 |
Feb 13, 2024 | 50.95 | 50.95 | 48.88 | 49.80 | 49.12 | 2,391,100 |
Feb 12, 2024 | 51.44 | 53.39 | 51.38 | 52.61 | 51.89 | 1,694,000 |
Feb 9, 2024 | 51.00 | 51.84 | 50.13 | 51.35 | 50.64 | 1,516,900 |
Feb 8, 2024 | 49.83 | 51.11 | 49.39 | 51.07 | 50.37 | 1,542,300 |
Feb 7, 2024 | 49.63 | 50.84 | 47.81 | 50.20 | 49.51 | 2,358,200 |
Feb 6, 2024 | 50.37 | 51.18 | 49.00 | 49.25 | 48.57 | 2,770,400 |
Feb 5, 2024 | 50.74 | 50.94 | 50.07 | 50.36 | 49.67 | 1,626,700 |
Feb 2, 2024 | 50.01 | 51.66 | 49.50 | 51.48 | 50.77 | 2,423,600 |
Feb 1, 2024 | 52.75 | 53.14 | 48.85 | 51.06 | 50.36 | 4,406,800 |
Jan 31, 2024 | 53.39 | 54.78 | 52.57 | 52.58 | 51.86 | 3,193,700 |
Jan 30, 2024 | 55.65 | 55.97 | 55.31 | 55.59 | 54.83 | 1,132,800 |
Jan 29, 2024 | 54.69 | 55.94 | 54.36 | 55.85 | 55.08 | 1,708,700 |
Jan 26, 2024 | 55.16 | 55.81 | 54.88 | 54.92 | 54.17 | 1,638,200 |
Jan 25, 2024 | 55.74 | 56.07 | 53.92 | 54.97 | 54.21 | 1,109,300 |
Jan 24, 2024 | 54.75 | 55.52 | 54.14 | 55.03 | 54.27 | 2,235,900 |
Jan 23, 2024 | 54.12 | 54.74 | 53.13 | 53.96 | 53.22 | 2,478,600 |
Jan 22, 2024 | 51.55 | 53.76 | 51.55 | 53.67 | 52.93 | 2,635,700 |
Jan 19, 2024 | 52.20 | 52.99 | 51.49 | 52.60 | 51.88 | 4,042,200 |
Jan 18, 2024 | 53.10 | 53.24 | 51.64 | 52.29 | 51.57 | 2,520,200 |
Jan 17, 2024 | 52.30 | 53.29 | 52.09 | 52.68 | 51.96 | 2,041,600 |
Jan 16, 2024 | 53.22 | 53.52 | 52.39 | 53.25 | 52.52 | 2,038,500 |
Jan 12, 2024 | 55.58 | 55.59 | 53.64 | 54.11 | 53.37 | 1,442,300 |
Jan 11, 2024 | 55.30 | 55.43 | 53.97 | 55.20 | 54.44 | 1,596,900 |
Jan 10, 2024 | 55.80 | 55.99 | 55.14 | 55.55 | 54.79 | 1,356,000 |
Jan 9, 2024 | 55.94 | 56.39 | 55.69 | 56.16 | 55.39 | 1,415,200 |
Jan 8, 2024 | 56.11 | 56.91 | 55.65 | 56.80 | 56.02 | 1,507,700 |
Jan 5, 2024 | 55.16 | 57.07 | 54.85 | 56.51 | 55.73 | 1,931,100 |
Jan 4, 2024 | 55.14 | 56.13 | 54.97 | 55.07 | 54.31 | 2,392,800 |
Jan 3, 2024 | 55.56 | 55.57 | 54.18 | 54.68 | 53.93 | 2,276,200 |
Jan 2, 2024 | 55.46 | 56.85 | 54.93 | 56.50 | 55.72 | 2,342,800 |
Dec 29, 2023 | 56.29 | 56.47 | 55.53 | 55.81 | 55.04 | 1,465,500 |
Dec 28, 2023 | 55.94 | 56.60 | 55.94 | 56.57 | 55.79 | 1,084,800 |
Dec 27, 2023 | 56.08 | 56.56 | 55.73 | 56.29 | 55.52 | 930,900 |
Dec 26, 2023 | 55.27 | 56.47 | 54.90 | 56.28 | 55.51 | 718,300 |
Dec 22, 2023 | 55.44 | 56.30 | 54.82 | 55.16 | 54.40 | 1,021,800 |
Dec 21, 2023 | 54.68 | 55.43 | 54.22 | 55.07 | 54.31 | 1,744,500 |
Dec 20, 2023 | 55.05 | 55.82 | 53.61 | 53.84 | 53.10 | 1,809,000 |
Dec 19, 2023 | 54.76 | 55.91 | 54.39 | 55.73 | 54.96 | 1,445,600 |
Dec 18, 2023 | 55.81 | 55.81 | 54.34 | 54.66 | 53.91 | 1,623,300 |
Dec 15, 2023 | 56.74 | 57.25 | 55.10 | 55.39 | 54.63 | 4,433,900 |
Dec 14, 2023 | 0.71 Dividend | |||||
Dec 14, 2023 | 54.63 | 57.39 | 54.63 | 56.81 | 56.03 | 4,658,200 |
Dec 13, 2023 | 49.51 | 53.18 | 49.31 | 53.05 | 51.62 | 3,221,500 |
Dec 12, 2023 | 49.23 | 49.64 | 48.88 | 49.51 | 48.18 | 1,719,300 |
Dec 11, 2023 | 49.81 | 50.47 | 49.64 | 49.88 | 48.54 | 1,260,400 |
Dec 8, 2023 | 49.19 | 50.53 | 49.02 | 49.97 | 48.62 | 1,865,200 |
Dec 7, 2023 | 47.71 | 49.42 | 47.63 | 49.24 | 47.91 | 2,933,400 |
Dec 6, 2023 | 48.48 | 49.92 | 46.80 | 47.62 | 46.34 | 4,618,800 |
Dec 5, 2023 | 48.95 | 49.19 | 47.66 | 47.83 | 46.54 | 1,837,800 |
Dec 4, 2023 | 47.79 | 49.92 | 47.68 | 49.45 | 48.12 | 2,389,700 |
Dec 1, 2023 | 44.83 | 48.31 | 44.63 | 48.20 | 46.90 | 2,992,100 |
Nov 30, 2023 | 45.34 | 45.87 | 44.79 | 45.22 | 44.00 | 1,856,700 |
Nov 29, 2023 | 44.17 | 45.54 | 44.17 | 45.08 | 43.87 | 2,391,600 |
Nov 28, 2023 | 43.34 | 43.69 | 42.55 | 43.58 | 42.41 | 1,919,800 |
Nov 27, 2023 | 43.28 | 43.52 | 42.90 | 43.28 | 42.11 | 1,436,000 |
Nov 24, 2023 | 43.72 | 44.14 | 43.41 | 43.76 | 42.58 | 400,400 |
Nov 22, 2023 | 44.24 | 44.40 | 43.38 | 43.63 | 42.45 | 851,100 |
Nov 21, 2023 | 44.45 | 44.52 | 43.64 | 43.76 | 42.58 | 1,267,700 |
Nov 20, 2023 | 45.02 | 45.17 | 44.44 | 44.77 | 43.56 | 1,232,700 |
Nov 17, 2023 | 44.98 | 45.33 | 44.41 | 45.23 | 44.01 | 1,112,500 |
Nov 16, 2023 | 44.87 | 45.17 | 43.76 | 44.34 | 43.15 | 1,120,400 |
Nov 15, 2023 | 44.25 | 45.81 | 44.22 | 45.05 | 43.84 | 1,878,400 |
Nov 14, 2023 | 43.00 | 44.82 | 42.90 | 44.18 | 42.99 | 2,655,000 |
Nov 13, 2023 | 41.14 | 41.19 | 40.41 | 40.98 | 39.88 | 1,313,300 |
Nov 10, 2023 | 41.49 | 41.66 | 40.75 | 41.35 | 40.24 | 1,242,200 |
Nov 9, 2023 | 42.47 | 42.52 | 40.98 | 41.16 | 40.05 | 1,322,800 |
Nov 8, 2023 | 42.40 | 42.47 | 41.82 | 42.25 | 41.11 | 1,265,300 |
Nov 7, 2023 | 42.73 | 43.24 | 42.23 | 42.45 | 41.31 | 1,890,000 |
Nov 6, 2023 | 44.03 | 44.35 | 42.61 | 42.97 | 41.81 | 1,860,900 |
Nov 3, 2023 | 43.69 | 44.44 | 43.52 | 44.08 | 42.89 | 2,701,200 |
Nov 2, 2023 | 40.12 | 42.22 | 39.94 | 42.18 | 41.04 | 2,369,800 |
Nov 1, 2023 | 39.65 | 39.71 | 38.76 | 39.46 | 38.40 | 1,475,100 |
Oct 31, 2023 | 38.71 | 39.46 | 38.43 | 39.40 | 38.34 | 1,692,000 |
Oct 30, 2023 | 38.66 | 39.05 | 37.92 | 38.70 | 37.66 | 1,432,500 |
Oct 27, 2023 | 39.65 | 39.65 | 37.54 | 38.19 | 37.16 | 2,020,100 |
Oct 26, 2023 | 38.31 | 39.98 | 38.23 | 39.49 | 38.43 | 1,984,000 |
Oct 25, 2023 | 38.32 | 38.59 | 37.48 | 38.29 | 37.26 | 2,093,400 |
Oct 24, 2023 | 38.52 | 39.02 | 37.84 | 38.63 | 37.59 | 2,806,000 |
Oct 23, 2023 | 38.00 | 38.68 | 37.40 | 38.26 | 37.23 | 3,152,200 |
Oct 20, 2023 | 40.62 | 41.08 | 37.82 | 37.95 | 36.93 | 5,348,300 |
Oct 19, 2023 | 41.94 | 42.91 | 41.35 | 41.49 | 40.37 | 3,002,700 |
Oct 18, 2023 | 42.39 | 42.85 | 41.55 | 42.03 | 40.90 | 2,100,000 |
Oct 17, 2023 | 41.32 | 43.36 | 41.32 | 43.01 | 41.85 | 1,771,700 |
Oct 16, 2023 | 41.47 | 41.87 | 40.96 | 41.75 | 40.63 | 1,359,000 |
Oct 13, 2023 | 42.31 | 42.49 | 40.50 | 40.78 | 39.68 | 1,748,100 |
Oct 12, 2023 | 42.22 | 42.49 | 40.99 | 41.70 | 40.58 | 1,758,700 |
Oct 11, 2023 | 41.54 | 42.30 | 41.30 | 42.10 | 40.97 | 2,285,500 |
Oct 10, 2023 | 41.10 | 41.91 | 40.59 | 41.38 | 40.27 | 2,617,600 |
Oct 9, 2023 | 39.50 | 40.52 | 39.34 | 40.51 | 39.42 | 1,752,800 |
Oct 6, 2023 | 39.48 | 40.68 | 39.08 | 40.09 | 39.01 | 2,969,900 |
Oct 5, 2023 | 39.23 | 40.23 | 38.92 | 40.18 | 39.10 | 1,926,500 |
Oct 4, 2023 | 39.74 | 39.86 | 38.85 | 39.60 | 38.53 | 2,030,300 |
Oct 3, 2023 | 39.90 | 39.90 | 39.21 | 39.61 | 38.54 | 2,258,200 |
Oct 2, 2023 | 41.00 | 41.50 | 39.99 | 40.25 | 39.17 | 2,369,000 |
Sep 29, 2023 | 41.29 | 42.36 | 41.19 | 41.55 | 40.43 | 1,806,800 |
Sep 28, 2023 | 39.90 | 41.29 | 39.76 | 40.81 | 39.71 | 1,539,500 |
Sep 27, 2023 | 40.25 | 40.33 | 39.34 | 39.95 | 38.87 | 1,914,600 |
Sep 26, 2023 | 40.63 | 41.41 | 39.81 | 39.99 | 38.91 | 2,272,400 |
Sep 25, 2023 | 41.06 | 41.50 | 40.71 | 41.45 | 40.33 | 1,665,500 |
Sep 22, 2023 | 41.45 | 41.54 | 40.68 | 41.22 | 40.11 | 1,547,100 |
Sep 21, 2023 | 41.53 | 42.25 | 41.04 | 41.21 | 40.10 | 2,243,400 |
Sep 20, 2023 | 43.67 | 44.03 | 41.72 | 41.87 | 40.74 | 1,877,100 |
Sep 19, 2023 | 43.50 | 43.68 | 42.46 | 43.18 | 42.02 | 1,835,900 |
Sep 18, 2023 | 43.50 | 43.50 | 42.82 | 43.26 | 42.09 | 1,623,900 |
Sep 15, 2023 | 43.05 | 43.57 | 42.62 | 43.57 | 42.40 | 6,097,300 |
Sep 14, 2023 | 0.71 Dividend | |||||
Sep 14, 2023 | 44.21 | 44.87 | 43.54 | 43.83 | 42.65 | 2,110,100 |
Sep 13, 2023 | 46.09 | 46.11 | 43.82 | 44.20 | 42.32 | 2,506,500 |
Sep 12, 2023 | 45.48 | 46.46 | 44.52 | 45.47 | 43.53 | 3,790,200 |
Sep 11, 2023 | 47.05 | 47.86 | 46.02 | 46.32 | 44.35 | 2,113,900 |
Sep 8, 2023 | 45.70 | 46.76 | 44.78 | 46.73 | 44.74 | 2,139,400 |
Sep 7, 2023 | 46.12 | 46.87 | 45.09 | 45.51 | 43.57 | 2,277,900 |
Sep 6, 2023 | 48.01 | 48.35 | 46.24 | 46.56 | 44.58 | 2,216,400 |
Sep 5, 2023 | 48.52 | 49.22 | 48.47 | 48.52 | 46.45 | 1,474,400 |
Sep 1, 2023 | 48.84 | 49.25 | 48.59 | 48.70 | 46.63 | 2,105,200 |
Aug 31, 2023 | 48.14 | 48.36 | 47.65 | 48.11 | 46.06 | 1,481,900 |
Aug 30, 2023 | 48.05 | 48.25 | 47.75 | 47.99 | 45.95 | 830,900 |
Aug 29, 2023 | 47.02 | 48.70 | 46.67 | 48.28 | 46.22 | 1,235,100 |
Aug 28, 2023 | 46.32 | 47.41 | 46.12 | 47.02 | 45.02 | 1,201,600 |
Aug 25, 2023 | 46.61 | 47.11 | 45.46 | 45.92 | 43.97 | 953,500 |
Aug 24, 2023 | 46.15 | 47.44 | 46.04 | 46.41 | 44.43 | 1,043,800 |
Aug 23, 2023 | 45.45 | 46.27 | 44.60 | 46.07 | 44.11 | 1,316,500 |
Aug 22, 2023 | 46.82 | 47.23 | 45.24 | 45.38 | 43.45 | 1,972,400 |
Aug 21, 2023 | 47.58 | 47.66 | 46.62 | 47.33 | 45.32 | 1,216,900 |
Aug 18, 2023 | 46.89 | 47.82 | 46.89 | 47.27 | 45.26 | 1,695,400 |
Aug 17, 2023 | 47.27 | 47.88 | 46.61 | 47.68 | 45.65 | 1,128,300 |
Aug 16, 2023 | 47.50 | 47.73 | 46.92 | 47.10 | 45.10 | 1,563,300 |
Aug 15, 2023 | 49.08 | 49.25 | 47.53 | 47.84 | 45.80 | 3,070,100 |
Aug 14, 2023 | 51.51 | 51.56 | 49.90 | 50.09 | 47.96 | 2,151,100 |
Aug 11, 2023 | 51.53 | 52.61 | 51.25 | 52.12 | 49.90 | 1,259,400 |
Aug 10, 2023 | 52.21 | 52.86 | 51.52 | 52.08 | 49.86 | 1,290,500 |
Aug 9, 2023 | 52.32 | 53.19 | 51.61 | 51.70 | 49.50 | 1,418,100 |
Aug 8, 2023 | 51.71 | 53.01 | 50.34 | 52.95 | 50.70 | 2,344,800 |
Aug 7, 2023 | 53.03 | 53.61 | 52.62 | 53.34 | 51.07 | 921,200 |
Aug 4, 2023 | 52.47 | 54.05 | 52.43 | 53.03 | 50.77 | 1,547,700 |
Aug 3, 2023 | 51.95 | 53.39 | 51.34 | 52.94 | 50.69 | 1,699,900 |
Aug 2, 2023 | 51.68 | 52.17 | 51.01 | 51.92 | 49.71 | 2,094,900 |
Aug 1, 2023 | 53.58 | 53.67 | 51.56 | 52.57 | 50.33 | 2,109,800 |
Jul 31, 2023 | 54.07 | 54.62 | 52.98 | 53.96 | 51.66 | 2,964,500 |
Jul 28, 2023 | 53.29 | 54.02 | 52.72 | 53.90 | 51.61 | 1,720,200 |
Jul 27, 2023 | 53.78 | 54.39 | 51.85 | 52.37 | 50.14 | 2,251,700 |
Jul 26, 2023 | 51.57 | 54.13 | 51.57 | 53.47 | 51.19 | 3,072,800 |
Jul 25, 2023 | 52.53 | 53.10 | 50.22 | 50.24 | 48.10 | 3,472,200 |
Jul 24, 2023 | 51.46 | 52.35 | 50.60 | 51.83 | 49.62 | 3,083,300 |
Jul 21, 2023 | 55.27 | 55.83 | 50.53 | 50.75 | 48.59 | 5,318,500 |
Jul 20, 2023 | 51.59 | 53.23 | 51.37 | 52.93 | 50.68 | 4,804,600 |
Jul 19, 2023 | 50.22 | 52.20 | 49.96 | 51.75 | 49.55 | 3,707,200 |
Jul 18, 2023 | 47.75 | 50.11 | 47.75 | 50.01 | 47.88 | 2,796,800 |
Jul 17, 2023 | 47.11 | 48.22 | 46.90 | 48.06 | 46.01 | 1,540,000 |
Jul 14, 2023 | 49.07 | 49.12 | 46.83 | 47.27 | 45.26 | 2,490,200 |
Jul 13, 2023 | 47.79 | 48.86 | 47.45 | 48.41 | 46.35 | 2,048,800 |
Jul 12, 2023 | 47.56 | 48.91 | 47.12 | 47.57 | 45.55 | 4,351,700 |
Jul 11, 2023 | 45.29 | 46.69 | 44.81 | 46.13 | 44.17 | 2,371,100 |
Jul 10, 2023 | 44.01 | 45.55 | 43.76 | 44.95 | 43.04 | 2,354,000 |
Jul 7, 2023 | 42.64 | 44.92 | 42.64 | 44.27 | 42.39 | 3,503,800 |
Jul 6, 2023 | 42.46 | 42.89 | 41.13 | 42.81 | 40.99 | 3,161,500 |
Jul 5, 2023 | 43.32 | 44.84 | 42.95 | 43.50 | 41.65 | 2,663,400 |
Jul 3, 2023 | 42.75 | 44.39 | 42.51 | 44.00 | 42.13 | 2,105,900 |
Jun 30, 2023 | 43.41 | 43.54 | 42.26 | 42.36 | 40.56 | 2,089,500 |
Jun 29, 2023 | 42.85 | 43.58 | 42.36 | 42.85 | 41.03 | 1,991,500 |
Jun 28, 2023 | 41.67 | 42.18 | 40.99 | 42.11 | 40.32 | 1,493,900 |
Jun 27, 2023 | 41.40 | 42.41 | 40.64 | 42.11 | 40.32 | 2,397,000 |
Jun 26, 2023 | 40.86 | 42.03 | 40.86 | 41.35 | 39.59 | 1,965,200 |
Jun 23, 2023 | 40.50 | 41.10 | 40.00 | 40.60 | 38.87 | 2,414,400 |
Jun 22, 2023 | 42.18 | 42.18 | 40.55 | 40.85 | 39.11 | 1,852,700 |
Jun 21, 2023 | 42.00 | 42.68 | 41.30 | 42.10 | 40.31 | 2,252,300 |
Jun 20, 2023 | 42.00 | 42.37 | 41.24 | 42.31 | 40.51 | 1,615,200 |
Jun 16, 2023 | 43.25 | 43.32 | 41.77 | 42.42 | 40.61 | 4,915,000 |
Jun 15, 2023 | 40.75 | 43.26 | 40.57 | 42.88 | 41.05 | 3,126,300 |
Jun 14, 2023 | 0.71 Dividend | |||||
Jun 14, 2023 | 42.92 | 44.06 | 41.03 | 41.43 | 39.67 | 3,585,000 |
Jun 13, 2023 | 40.39 | 43.92 | 39.39 | 43.65 | 41.11 | 6,764,800 |
Jun 12, 2023 | 42.18 | 43.53 | 39.66 | 41.03 | 38.64 | 5,194,800 |
Jun 9, 2023 | 43.01 | 43.31 | 41.50 | 42.08 | 39.63 | 3,370,700 |
Jun 8, 2023 | 43.59 | 43.99 | 42.56 | 43.45 | 40.92 | 3,122,700 |
Jun 7, 2023 | 43.54 | 44.22 | 42.67 | 43.84 | 41.29 | 4,245,000 |
Jun 6, 2023 | 40.15 | 43.75 | 40.08 | 43.22 | 40.71 | 3,414,800 |
Jun 5, 2023 | 41.96 | 42.29 | 40.08 | 40.34 | 37.99 | 2,332,900 |
Jun 2, 2023 | 40.00 | 41.12 | 39.11 | 40.93 | 38.55 | 4,702,300 |
Jun 1, 2023 | 36.68 | 38.51 | 35.46 | 38.18 | 35.96 | 3,819,500 |
May 31, 2023 | 37.11 | 37.25 | 34.88 | 36.10 | 34.00 | 4,025,900 |
May 30, 2023 | 38.98 | 39.09 | 35.51 | 37.59 | 35.40 | 7,445,300 |
May 26, 2023 | 39.15 | 39.62 | 38.33 | 38.99 | 36.72 | 2,338,100 |
May 25, 2023 | 39.66 | 40.16 | 38.28 | 39.19 | 36.91 | 2,359,800 |
May 24, 2023 | 39.75 | 40.29 | 38.95 | 39.67 | 37.36 | 2,417,700 |
May 23, 2023 | 40.86 | 42.67 | 40.40 | 40.48 | 38.13 | 4,879,700 |
May 22, 2023 | 38.78 | 39.88 | 38.37 | 39.67 | 37.36 | 3,965,000 |
May 19, 2023 | 39.04 | 39.70 | 37.25 | 38.34 | 36.11 | 4,762,100 |
May 18, 2023 | 38.18 | 39.25 | 37.32 | 38.79 | 36.53 | 4,627,200 |
May 17, 2023 | 35.05 | 38.28 | 35.05 | 38.09 | 35.88 | 6,128,800 |
May 16, 2023 | 34.53 | 35.20 | 33.89 | 33.91 | 31.94 | 3,447,400 |
May 15, 2023 | 32.17 | 34.64 | 32.04 | 34.30 | 32.31 | 3,826,700 |
May 12, 2023 | 32.98 | 33.36 | 30.98 | 31.97 | 30.11 | 5,193,000 |
May 11, 2023 | 34.07 | 34.84 | 32.50 | 32.67 | 30.77 | 6,203,100 |
May 10, 2023 | 37.24 | 37.34 | 34.26 | 35.04 | 33.00 | 3,297,000 |
May 9, 2023 | 35.64 | 36.86 | 34.71 | 36.29 | 34.18 | 3,207,900 |
May 8, 2023 | 38.49 | 39.93 | 35.67 | 36.15 | 34.05 | 5,511,800 |
May 5, 2023 | 36.14 | 36.89 | 33.71 | 36.44 | 34.32 | 8,320,200 |
May 4, 2023 | 34.09 | 34.97 | 28.40 | 31.21 | 29.40 | 17,888,200 |
May 3, 2023 | 37.36 | 38.47 | 35.20 | 35.58 | 33.51 | 5,681,000 |
May 2, 2023 | 42.25 | 42.32 | 36.00 | 37.22 | 35.06 | 11,983,900 |
May 1, 2023 | 43.42 | 44.38 | 42.30 | 42.50 | 40.03 | 4,802,800 |
Apr 28, 2023 | 40.91 | 43.79 | 40.70 | 43.37 | 40.85 | 3,650,800 |
Apr 27, 2023 | 40.76 | 42.43 | 40.76 | 41.33 | 38.93 | 4,132,800 |
Apr 26, 2023 | 40.86 | 42.19 | 40.04 | 40.62 | 38.26 | 3,528,500 |
Apr 25, 2023 | 41.78 | 42.19 | 39.61 | 40.71 | 38.34 | 4,711,600 |
Related Tickers
ZION Zions Bancorporation, National Association
42.17
+1.01%
KEY KeyCorp
14.93
+1.43%
FITB Fifth Third Bancorp
37.23
+0.46%
CFG Citizens Financial Group, Inc.
35.52
+1.57%
HBAN Huntington Bancshares Incorporated
13.76
+0.95%
WAL Western Alliance Bancorporation
59.37
-0.75%
MTB M&T Bank Corporation
147.96
+0.75%
RF Regions Financial Corporation
19.77
+2.17%
FHN First Horizon Corporation
14.93
+0.34%
USB U.S. Bancorp
41.61
+1.56%