Comerica Incorporated (0I1P.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:47PM BST. Market open.
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 0.00 | 0.00 | 0.00 | 50.93 | 50.93 | 10,575 |
| 02 July 2024 | 51.22 | 51.33 | 50.67 | 50.79 | 50.79 | 12 |
| 01 July 2024 | 51.19 | 51.49 | 50.95 | 51.06 | 51.06 | 657 |
| 28 June 2024 | 48.89 | 50.63 | 47.84 | 50.63 | 50.63 | 22,710 |
| 27 June 2024 | 47.38 | 48.06 | 47.38 | 48.06 | 48.06 | 35 |
| 26 June 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 5 |
| 25 June 2024 | 48.46 | 48.46 | 48.37 | 48.37 | 48.37 | 3 |
| 24 June 2024 | 48.09 | 48.90 | 47.77 | 48.74 | 48.74 | 807 |
| 21 June 2024 | 47.66 | 47.66 | 46.89 | 47.66 | 47.66 | 32 |
| 20 June 2024 | 46.78 | 47.32 | 46.68 | 47.28 | 47.28 | 109 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 46.87 | 47.21 | 46.87 | 47.21 | 47.21 | 212 |
| 17 June 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 12 |
| 14 June 2024 | 46.39 | 46.86 | 46.35 | 46.86 | 46.86 | 6,860 |
| 14 June 2024 | 0.71 Dividend | |||||
| 13 June 2024 | 48.25 | 49.00 | 47.97 | 48.03 | 47.32 | 956 |
| 12 June 2024 | 48.26 | 48.77 | 48.10 | 48.44 | 47.72 | 445 |
| 11 June 2024 | 46.34 | 46.48 | 45.80 | 46.34 | 45.66 | 272 |
| 10 June 2024 | 47.40 | 47.48 | 46.79 | 47.48 | 46.78 | 3,994 |
| 07 June 2024 | 47.98 | 48.48 | 47.98 | 48.37 | 47.66 | 75 |
| 06 June 2024 | 48.63 | 48.63 | 48.08 | 48.52 | 47.80 | 1 |
| 05 June 2024 | 48.57 | 49.08 | 48.33 | 48.37 | 47.65 | 34 |
| 04 June 2024 | 49.02 | 49.47 | 48.22 | 48.36 | 47.65 | 134 |
| 03 June 2024 | 51.02 | 51.59 | 49.36 | 49.54 | 48.81 | 77 |
| 31 May 2024 | 50.53 | 50.70 | 50.26 | 50.70 | 49.95 | 44 |
| 30 May 2024 | 50.09 | 50.17 | 49.86 | 49.97 | 49.23 | 630 |
| 29 May 2024 | 49.03 | 50.06 | 48.82 | 49.38 | 48.65 | 119 |
| 28 May 2024 | 51.06 | 51.23 | 50.89 | 50.89 | 50.14 | 133 |
| 24 May 2024 | 50.74 | 50.74 | 50.47 | 50.52 | 49.77 | 11 |
| 23 May 2024 | 53.68 | 53.68 | 49.96 | 49.96 | 49.22 | 2,471 |
| 22 May 2024 | 53.42 | 54.04 | 53.14 | 53.14 | 52.35 | 316 |
| 21 May 2024 | 52.93 | 53.67 | 52.93 | 53.42 | 52.63 | 6 |
| 20 May 2024 | 54.51 | 55.01 | 54.02 | 54.02 | 53.22 | 36 |
| 17 May 2024 | 54.85 | 54.85 | 54.63 | 54.75 | 53.94 | 137 |
| 16 May 2024 | 54.88 | 55.22 | 54.69 | 54.78 | 53.97 | 27 |
| 15 May 2024 | 55.00 | 56.10 | 54.75 | 54.75 | 53.94 | 191 |
| 14 May 2024 | 54.06 | 54.06 | 53.51 | 53.70 | 52.91 | 115 |
| 13 May 2024 | 53.77 | 54.01 | 53.49 | 53.50 | 52.71 | 638 |
| 10 May 2024 | 53.36 | 53.80 | 53.21 | 53.43 | 52.64 | 32 |
| 09 May 2024 | 53.93 | 53.93 | 53.21 | 53.38 | 52.59 | 30 |
| 08 May 2024 | 52.38 | 53.59 | 52.38 | 53.59 | 52.80 | 102 |
| 07 May 2024 | 54.05 | 54.28 | 53.33 | 53.33 | 52.54 | 30 |
| 03 May 2024 | 52.13 | 53.91 | 52.13 | 53.21 | 52.42 | 64,001 |
| 02 May 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 50.69 | 7 |
| 01 May 2024 | 50.48 | 50.84 | 50.48 | 50.83 | 50.08 | 3 |
| 30 Apr 2024 | 51.14 | 51.19 | 51.06 | 51.06 | 50.31 | 3 |
| 29 Apr 2024 | 52.33 | 52.33 | 51.60 | 51.60 | 50.84 | 25 |
| 26 Apr 2024 | 52.19 | 52.64 | 52.19 | 52.38 | 51.61 | 5 |
| 25 Apr 2024 | 52.55 | 52.75 | 51.38 | 51.51 | 50.75 | 318 |
| 24 Apr 2024 | 52.03 | 52.98 | 52.03 | 52.72 | 51.94 | 34 |
| 23 Apr 2024 | 52.45 | 53.21 | 52.45 | 53.20 | 52.41 | 8 |
| 22 Apr 2024 | 51.56 | 52.10 | 51.56 | 51.84 | 51.07 | 22,340 |
| 19 Apr 2024 | 50.66 | 51.97 | 50.66 | 51.97 | 51.20 | 240 |
| 18 Apr 2024 | 51.77 | 51.83 | 50.53 | 51.42 | 50.66 | 831 |
| 17 Apr 2024 | 50.54 | 50.76 | 49.47 | 50.28 | 49.54 | 44 |
| 16 Apr 2024 | 50.34 | 50.34 | 49.76 | 50.22 | 49.48 | 294 |
| 15 Apr 2024 | 52.06 | 52.09 | 50.35 | 50.35 | 49.61 | 138 |
| 12 Apr 2024 | 51.64 | 51.64 | 50.30 | 51.05 | 50.30 | 260 |
| 11 Apr 2024 | 51.71 | 51.71 | 50.58 | 51.58 | 50.81 | 201 |
| 10 Apr 2024 | 52.12 | 52.72 | 51.35 | 51.75 | 50.99 | 123 |
| 09 Apr 2024 | 54.27 | 54.27 | 53.54 | 54.21 | 53.41 | 159 |
| 08 Apr 2024 | 53.13 | 53.92 | 52.73 | 53.92 | 53.12 | 19 |
| 05 Apr 2024 | 52.80 | 52.92 | 52.15 | 52.51 | 51.73 | 208 |
| 04 Apr 2024 | 54.43 | 54.51 | 54.10 | 54.10 | 53.31 | 24 |
| 03 Apr 2024 | 54.43 | 54.43 | 53.72 | 53.95 | 53.15 | 28 |
| 02 Apr 2024 | 53.70 | 53.80 | 53.17 | 53.17 | 52.38 | 974 |
| 28 Mar 2024 | 54.54 | 55.03 | 54.45 | 54.90 | 54.09 | 2,860 |
| 27 Mar 2024 | 52.99 | 53.31 | 52.62 | 53.31 | 52.53 | 322 |
| 26 Mar 2024 | 52.35 | 52.43 | 51.83 | 51.96 | 51.19 | 4,129 |
| 25 Mar 2024 | 51.80 | 52.56 | 51.80 | 52.10 | 51.33 | 39 |
| 22 Mar 2024 | 52.97 | 53.31 | 51.92 | 51.92 | 51.15 | 284 |
| 21 Mar 2024 | 52.18 | 54.36 | 52.16 | 52.84 | 52.06 | 1,686 |
| 20 Mar 2024 | 49.78 | 50.92 | 49.73 | 50.92 | 50.17 | 156 |
| 19 Mar 2024 | 49.21 | 49.95 | 49.21 | 49.83 | 49.09 | 58 |
| 18 Mar 2024 | 49.49 | 49.85 | 48.82 | 49.85 | 49.11 | 968 |
| 15 Mar 2024 | 49.20 | 49.83 | 49.20 | 49.83 | 49.09 | 127 |
| 14 Mar 2024 | 50.52 | 50.89 | 49.00 | 49.00 | 48.28 | 557 |
| 14 Mar 2024 | 0.71 Dividend | |||||
| 13 Mar 2024 | 52.00 | 52.50 | 51.72 | 51.77 | 50.31 | 38 |
| 12 Mar 2024 | 52.34 | 52.58 | 51.99 | 51.99 | 50.52 | 27 |
| 11 Mar 2024 | 52.29 | 52.43 | 52.01 | 52.06 | 50.59 | 2,195 |
| 08 Mar 2024 | 53.15 | 53.45 | 52.69 | 53.10 | 51.59 | 672 |
| 07 Mar 2024 | 51.76 | 52.65 | 51.60 | 51.61 | 50.15 | 769 |
| 06 Mar 2024 | 51.62 | 51.75 | 50.00 | 50.45 | 49.02 | 1,159 |
| 05 Mar 2024 | 49.48 | 52.52 | 49.08 | 52.48 | 51.00 | 6,032 |
| 04 Mar 2024 | 50.46 | 50.88 | 49.97 | 50.59 | 49.16 | 2,756 |
| 01 Mar 2024 | 48.67 | 49.30 | 47.68 | 49.30 | 47.91 | 1,069 |
| 29 Feb 2024 | 49.15 | 49.65 | 49.15 | 49.65 | 48.25 | 8 |
| 28 Feb 2024 | 49.04 | 49.10 | 48.75 | 48.90 | 47.52 | 416 |
| 27 Feb 2024 | 49.17 | 49.82 | 48.97 | 49.37 | 47.97 | 442 |
| 26 Feb 2024 | 49.16 | 50.14 | 48.88 | 48.92 | 47.54 | 384 |
| 23 Feb 2024 | 49.78 | 49.79 | 49.26 | 49.79 | 48.38 | 1,611 |
| 22 Feb 2024 | 49.92 | 50.30 | 49.92 | 50.30 | 48.88 | 137 |
| 21 Feb 2024 | 49.85 | 50.32 | 49.82 | 50.29 | 48.87 | 271 |
| 20 Feb 2024 | 49.91 | 50.74 | 49.51 | 50.59 | 49.16 | 806 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 50.41 | 50.95 | 50.09 | 50.37 | 48.94 | 197 |
| 15 Feb 2024 | 50.17 | 51.70 | 50.17 | 50.78 | 49.34 | 10 |
| 14 Feb 2024 | 50.94 | 50.94 | 49.93 | 49.93 | 48.51 | 251 |
| 13 Feb 2024 | 50.64 | 50.64 | 49.59 | 49.59 | 48.19 | 1,032 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.