5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
+0.20%
6 MONTH PERFORMANCE
-2.23%
YEAR-TO-DATE PERFORMANCE
-1.52%
1 YEAR PERFORMANCE
+19.12%
Commerce Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $60.90 | $61.36 (0.76%) | $61.46 | $60.48 | 1.08 M | $8.10 B |
| 06/20/2025 | $60.70 | $60.74 (0.07%) | $60.97 | $60.44 | 1.10 M | $8.07 B |
| 06/18/2025 | $60.09 | $60.43 (0.57%) | $60.99 | $60.09 | 659.92 K | $8.03 B |
| 06/17/2025 | $60.33 | $60.28 (-0.08%) | $61.06 | $59.85 | 733.70 K | $8.01 B |
| 06/16/2025 | $60.91 | $60.82 (-0.15%) | $61.91 | $60.70 | 1.16 M | $8.17 B |
| 06/13/2025 | $61.36 | $60.68 (-1.11%) | $61.44 | $60.56 | 477.60 K | $8.15 B |
| 06/12/2025 | $62.10 | $62.04 (-0.1%) | $62.12 | $61.43 | 426.12 K | $8.33 B |
| 06/11/2025 | $63.80 | $62.21 (-2.49%) | $63.92 | $62.16 | 726.65 K | $8.35 B |
| 06/10/2025 | $63.66 | $63.68 (0.03%) | $63.97 | $63.24 | 539.60 K | $8.55 B |
| 06/09/2025 | $63.45 | $63.51 (0.09%) | $64.09 | $63.27 | 393.30 K | $8.53 B |
| 06/06/2025 | $63.10 | $63.45 (0.55%) | $63.69 | $62.73 | 396.10 K | $8.52 B |
| 06/05/2025 | $63.41 | $62.57 (-1.32%) | $63.47 | $62.26 | 594.90 K | $8.40 B |
| 06/04/2025 | $63.41 | $63.30 (-0.17%) | $63.53 | $62.83 | 417.50 K | $8.50 B |
| 06/03/2025 | $62.44 | $63.30 (1.38%) | $63.36 | $62.14 | 501.73 K | $8.50 B |
| 06/02/2025 | $63.01 | $62.41 (-0.95%) | $63.05 | $61.78 | 494.10 K | $8.38 B |
| 05/30/2025 | $63.13 | $63.01 (-0.19%) | $63.26 | $62.47 | 928.93 K | $8.46 B |
| 05/29/2025 | $62.75 | $63.26 (0.81%) | $63.31 | $62.49 | 1.28 M | $8.49 B |
| 05/28/2025 | $63.74 | $62.69 (-1.65%) | $64.03 | $62.65 | 533.63 K | $8.42 B |
| 05/27/2025 | $63.31 | $63.78 (0.74%) | $63.86 | $62.66 | 496.42 K | $8.56 B |
| 05/23/2025 | $62.08 | $62.76 (1.1%) | $63.17 | $61.70 | 484.60 K | $8.43 B |
| 05/22/2025 | $62.98 | $63.23 (0.4%) | $63.75 | $62.98 | 540.41 K | $8.49 B |
| 05/21/2025 | $64.39 | $63.19 (-1.86%) | $64.85 | $63.13 | 695.54 K | $8.48 B |
| 05/20/2025 | $65.55 | $64.99 (-0.85%) | $65.65 | $64.91 | 474.64 K | $8.73 B |
| 05/19/2025 | $65.08 | $65.55 (0.72%) | $65.60 | $64.80 | 356.13 K | $8.80 B |
| 05/16/2025 | $65.51 | $65.63 (0.18%) | $65.89 | $65.30 | 443.40 K | $8.81 B |
| 05/15/2025 | $65.50 | $65.55 (0.08%) | $66.14 | $65.12 | 345.34 K | $8.80 B |
| 05/14/2025 | $65.01 | $65.45 (0.68%) | $66.02 | $64.91 | 403.54 K | $8.79 B |
| 05/13/2025 | $64.69 | $65.45 (1.17%) | $66.14 | $64.69 | 491.14 K | $8.79 B |
| 05/12/2025 | $65.04 | $65.62 (0.89%) | $66.01 | $64.86 | 539.41 K | $8.81 B |
| 05/09/2025 | $63.29 | $63.40 (0.17%) | $63.68 | $63.02 | 428.25 K | $8.51 B |
| 05/08/2025 | $62.74 | $63.30 (0.89%) | $63.65 | $62.49 | 389.00 K | $8.50 B |
| 05/07/2025 | $62.42 | $62.18 (-0.38%) | $62.65 | $61.93 | 331.71 K | $8.35 B |
| 05/06/2025 | $61.87 | $62.02 (0.24%) | $62.45 | $61.46 | 353.17 K | $8.33 B |
| 05/05/2025 | $62.32 | $62.67 (0.56%) | $63.36 | $62.30 | 293.03 K | $8.42 B |
| 05/02/2025 | $62.08 | $63.02 (1.51%) | $63.19 | $61.58 | 329.00 K | $8.46 B |
| 05/01/2025 | $60.74 | $61.29 (0.91%) | $61.76 | $60.11 | 395.00 K | $8.23 B |
| 04/30/2025 | $60.29 | $60.74 (0.75%) | $60.91 | $59.56 | 730.35 K | $8.16 B |
| 04/29/2025 | $60.84 | $61.18 (0.56%) | $61.52 | $60.33 | 431.62 K | $8.22 B |
| 04/28/2025 | $60.81 | $61.03 (0.36%) | $61.27 | $60.35 | 360.64 K | $8.19 B |
| 04/25/2025 | $60.72 | $60.56 (-0.26%) | $61.21 | $60.37 | 449.70 K | $8.13 B |
| 04/24/2025 | $60.10 | $61.37 (2.11%) | $61.44 | $59.87 | 407.71 K | $8.24 B |
| 04/23/2025 | $61.19 | $60.38 (-1.32%) | $62.82 | $60.10 | 546.24 K | $8.11 B |
| 04/22/2025 | $59.03 | $60.09 (1.8%) | $60.42 | $58.86 | 512.96 K | $8.07 B |
| 04/21/2025 | $59.81 | $58.73 (-1.81%) | $59.82 | $58.38 | 724.80 K | $7.89 B |
| 04/17/2025 | $60.29 | $59.90 (-0.65%) | $61.19 | $59.32 | 978.23 K | $8.04 B |
| 04/16/2025 | $59.02 | $60.02 (1.69%) | $60.66 | $58.95 | 1.39 M | $8.06 B |
| 04/15/2025 | $58.44 | $58.75 (0.53%) | $59.89 | $57.94 | 686.21 K | $7.89 B |
| 04/14/2025 | $57.56 | $58.40 (1.46%) | $58.68 | $56.70 | 805.80 K | $7.84 B |
| 04/11/2025 | $56.01 | $56.88 (1.55%) | $57.62 | $55.06 | 609.10 K | $7.64 B |
| 04/10/2025 | $57.64 | $56.19 (-2.52%) | $57.75 | $54.73 | 709.40 K | $7.55 B |
| 04/09/2025 | $55.90 | $58.73 (5.06%) | $59.93 | $53.44 | 1.05 M | $7.89 B |
| 04/08/2025 | $57.23 | $55.58 (-2.88%) | $58.02 | $54.75 | 737.52 K | $7.46 B |
| 04/07/2025 | $54.00 | $55.85 (3.43%) | $57.74 | $52.69 | 858.10 K | $7.50 B |
| 04/04/2025 | $55.83 | $55.42 (-0.73%) | $57.94 | $53.97 | 806.90 K | $7.44 B |
| 04/03/2025 | $60.33 | $57.64 (-4.46%) | $60.49 | $57.61 | 934.60 K | $7.74 B |
| 04/02/2025 | $61.25 | $62.30 (1.71%) | $62.50 | $61.10 | 787.00 K | $8.37 B |
| 04/01/2025 | $61.89 | $62.15 (0.42%) | $62.50 | $61.24 | 428.80 K | $8.35 B |
| 03/31/2025 | $61.16 | $62.23 (1.75%) | $62.54 | $60.93 | 540.84 K | $8.36 B |
| 03/28/2025 | $62.02 | $61.62 (-0.64%) | $62.64 | $61.22 | 412.40 K | $8.27 B |
| 03/27/2025 | $62.74 | $62.27 (-0.75%) | $63.07 | $61.99 | 410.00 K | $8.36 B |
| 03/26/2025 | $63.16 | $62.69 (-0.74%) | $63.84 | $62.47 | 487.84 K | $8.42 B |
| 03/25/2025 | $62.61 | $62.85 (0.38%) | $63.32 | $62.38 | 559.25 K | $8.44 B |
| 03/24/2025 | $61.86 | $62.63 (1.24%) | $62.83 | $61.42 | 749.94 K | $8.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
