5 DAY PERFORMANCE
+1.06%
1 MONTH PERFORMANCE
+3.98%
3 MONTH PERFORMANCE
+11.56%
6 MONTH PERFORMANCE
+7.90%
YEAR-TO-DATE PERFORMANCE
+5.18%
1 YEAR PERFORMANCE
+24.96%
Commerce Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $65.15 | $65.48 (0.51%) | $65.91 | $64.91 | 597,784 | $8.88 B |
| 01/17/2025 | $64.17 | $64.85 (1.06%) | $64.96 | $63.85 | 661,607 | $8.80 B |
| 01/16/2025 | $64.21 | $63.78 (-0.67%) | $64.23 | $63.35 | 531,528 | $8.65 B |
| 01/15/2025 | $64.90 | $64.31 (-0.91%) | $65.51 | $63.57 | 544,859 | $8.72 B |
| 01/14/2025 | $62.36 | $63.46 (1.76%) | $63.54 | $62.06 | 490,923 | $8.61 B |
| 01/13/2025 | $60.82 | $61.74 (1.51%) | $61.84 | $60.69 | 589,719 | $8.38 B |
| 01/10/2025 | $61.92 | $61.15 (-1.24%) | $62.10 | $60.41 | 577,109 | $8.30 B |
| 01/08/2025 | $62.05 | $62.77 (1.16%) | $63.17 | $61.82 | 418,826 | $8.52 B |
| 01/07/2025 | $63.20 | $62.38 (-1.3%) | $63.54 | $61.88 | 478,124 | $8.46 B |
| 01/06/2025 | $62.27 | $62.82 (0.88%) | $63.99 | $61.72 | 630,600 | $8.52 B |
| 01/03/2025 | $61.78 | $62.19 (0.66%) | $62.26 | $60.87 | 386,600 | $8.44 B |
| 01/02/2025 | $62.57 | $61.75 (-1.31%) | $63.17 | $61.65 | 400,400 | $8.38 B |
| 12/31/2024 | $62.64 | $62.31 (-0.53%) | $62.95 | $62.16 | 240,433 | $8.45 B |
| 12/30/2024 | $62.59 | $62.53 (-0.1%) | $62.77 | $62.06 | 499,400 | $8.48 B |
| 12/27/2024 | $63.16 | $62.82 (-0.54%) | $63.62 | $62.25 | 300,019 | $8.52 B |
| 12/26/2024 | $62.94 | $63.59 (1.03%) | $63.65 | $62.65 | 258,036 | $8.63 B |
| 12/24/2024 | $62.89 | $63.31 (0.67%) | $63.33 | $62.53 | 111,320 | $8.59 B |
| 12/23/2024 | $62.68 | $62.76 (0.13%) | $63.04 | $62.37 | 321,100 | $8.51 B |
| 12/20/2024 | $62.78 | $63.03 (0.4%) | $63.95 | $62.23 | 1.61 M | $8.55 B |
| 12/19/2024 | $64.06 | $62.89 (-1.83%) | $65.45 | $62.54 | 819,700 | $8.53 B |
| 12/18/2024 | $67.03 | $63.87 (-4.71%) | $67.32 | $63.69 | 665,100 | $8.66 B |
| 12/17/2024 | $67.34 | $66.71 (-0.94%) | $67.95 | $66.07 | 611,300 | $9.05 B |
| 12/16/2024 | $67.21 | $67.81 (0.89%) | $67.89 | $67.05 | 379,225 | $9.20 B |
| 12/13/2024 | $67.60 | $67.53 (-0.1%) | $67.79 | $67.05 | 384,000 | $8.63 B |
| 12/12/2024 | $68.47 | $67.66 (-1.18%) | $68.68 | $67.53 | 364,500 | $8.65 B |
| 12/11/2024 | $68.99 | $68.33 (-0.96%) | $69.00 | $68.27 | 370,212 | $8.73 B |
| 12/10/2024 | $68.29 | $68.33 (0.06%) | $68.88 | $67.40 | 510,624 | $8.73 B |
| 12/09/2024 | $68.85 | $68.02 (-1.21%) | $68.93 | $68.00 | 461,735 | $8.69 B |
| 12/06/2024 | $69.26 | $68.75 (-0.74%) | $69.44 | $68.44 | 422,926 | $8.79 B |
| 12/05/2024 | $69.31 | $68.74 (-0.82%) | $69.86 | $68.65 | 526,100 | $8.79 B |
| 12/04/2024 | $68.88 | $69.11 (0.33%) | $69.32 | $68.41 | 477,525 | $8.83 B |
| 12/03/2024 | $69.00 | $68.75 (-0.36%) | $69.98 | $68.65 | 431,600 | $8.79 B |
| 12/02/2024 | $70.30 | $69.67 (-0.9%) | $70.39 | $69.50 | 466,654 | $8.91 B |
| 11/29/2024 | $70.86 | $70.24 (-0.87%) | $70.86 | $69.80 | 269,677 | $8.98 B |
| 11/27/2024 | $70.81 | $70.36 (-0.64%) | $71.31 | $70.14 | 542,242 | $9.44 B |
| 11/26/2024 | $70.80 | $70.44 (-0.51%) | $71.14 | $70.33 | 518,701 | $9.45 B |
| 11/25/2024 | $70.83 | $70.82 (-0.01%) | $72.75 | $70.74 | 893,655 | $9.51 B |
| 11/22/2024 | $68.87 | $70.19 (1.92%) | $70.30 | $68.47 | 617,610 | $9.42 B |
| 11/21/2024 | $67.70 | $68.39 (1.02%) | $68.98 | $67.67 | 365,835 | $9.18 B |
| 11/20/2024 | $68.14 | $67.59 (-0.81%) | $68.43 | $67.13 | 461,370 | $9.07 B |
| 11/19/2024 | $67.49 | $68.19 (1.04%) | $68.52 | $67.41 | 466,757 | $9.15 B |
| 11/18/2024 | $68.26 | $68.68 (0.62%) | $69.05 | $68.13 | 492,135 | $9.22 B |
| 11/15/2024 | $68.30 | $68.16 (-0.2%) | $68.79 | $67.69 | 584,041 | $9.15 B |
| 11/14/2024 | $68.61 | $68.30 (-0.45%) | $69.21 | $68.05 | 460,425 | $9.17 B |
| 11/13/2024 | $68.99 | $68.54 (-0.65%) | $69.82 | $68.48 | 475,440 | $9.20 B |
| 11/12/2024 | $68.18 | $68.82 (0.94%) | $69.22 | $68.18 | 545,380 | $9.24 B |
| 11/11/2024 | $66.89 | $68.51 (2.42%) | $69.28 | $66.34 | 589,575 | $9.20 B |
| 11/08/2024 | $65.14 | $66.14 (1.54%) | $66.43 | $64.48 | 588,016 | $8.96 B |
| 11/07/2024 | $66.27 | $64.73 (-2.32%) | $66.29 | $64.50 | 863,341 | $8.77 B |
| 11/06/2024 | $61.90 | $66.63 (7.64%) | $66.69 | $61.87 | 1.37 M | $9.02 B |
| 11/05/2024 | $59.46 | $60.30 (1.41%) | $60.37 | $59.13 | 312,888 | $8.17 B |
| 11/04/2024 | $59.52 | $59.52 (0%) | $59.80 | $58.77 | 471,041 | $8.06 B |
| 11/01/2024 | $59.70 | $59.67 (-0.05%) | $60.50 | $59.54 | 637,256 | $8.08 B |
| 10/31/2024 | $60.40 | $59.52 (-1.46%) | $60.74 | $59.50 | 757,470 | $8.06 B |
| 10/30/2024 | $59.24 | $60.55 (2.21%) | $60.90 | $59.24 | 529,943 | $8.20 B |
| 10/29/2024 | $59.24 | $59.48 (0.41%) | $59.70 | $59.17 | 664,974 | $8.05 B |
| 10/28/2024 | $58.71 | $59.31 (1.02%) | $59.48 | $58.65 | 480,060 | $8.03 B |
| 10/25/2024 | $58.80 | $58.29 (-0.87%) | $58.93 | $58.17 | 566,685 | $7.89 B |
| 10/24/2024 | $58.99 | $58.60 (-0.66%) | $59.29 | $58.21 | 695,310 | $7.94 B |
| 10/23/2024 | $58.41 | $58.95 (0.92%) | $59.02 | $58.02 | 662,235 | $7.98 B |
| 10/22/2024 | $58.57 | $58.75 (0.31%) | $59.17 | $58.28 | 773,955 | $7.96 B |