-
5 DAY PERFORMANCE
-1.12% -
1 MONTH PERFORMANCE
-7.16% -
3 MONTH PERFORMANCE
+7.53% -
6 MONTH PERFORMANCE
+13.26% -
YEAR-TO-DATE PERFORMANCE
+11.18% -
1 YEAR PERFORMANCE
+29.93%
Commerce Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $59.40 | $59.40 (0%) | $60.07 | $59.08 | 740,129 | $7.64 B |
| 09/27/2024 | $60.23 | $59.83 (-0.66%) | $60.56 | $59.65 | 463,948 | $7.69 B |
| 09/26/2024 | $60.14 | $60.05 (-0.15%) | $60.48 | $59.69 | 464,238 | $7.72 B |
| 09/25/2024 | $60.73 | $59.75 (-1.61%) | $60.73 | $59.66 | 469,401 | $7.68 B |
| 09/24/2024 | $61.89 | $60.73 (-1.87%) | $62.13 | $60.61 | 413,507 | $7.81 B |
| 09/23/2024 | $62.05 | $61.84 (-0.34%) | $62.47 | $61.45 | 470,000 | $7.95 B |
| 09/20/2024 | $63.55 | $61.90 (-2.6%) | $63.59 | $61.75 | 1.36 M | $7.96 B |
| 09/19/2024 | $63.33 | $63.73 (0.63%) | $63.86 | $62.45 | 543,800 | $8.20 B |
| 09/18/2024 | $62.32 | $62.39 (0.11%) | $64.14 | $61.54 | 711,946 | $8.02 B |
| 09/17/2024 | $62.28 | $62.27 (-0.02%) | $63.40 | $62.08 | 382,212 | $8.01 B |
| 09/16/2024 | $62.15 | $62.26 (0.18%) | $62.80 | $61.74 | 449,603 | $8.01 B |
| 09/13/2024 | $61.03 | $61.98 (1.56%) | $61.99 | $61.03 | 577,901 | $7.97 B |
| 09/12/2024 | $60.84 | $60.86 (0.03%) | $61.08 | $60.25 | 394,923 | $7.83 B |
| 09/11/2024 | $60.88 | $60.66 (-0.36%) | $60.88 | $59.64 | 519,200 | $7.80 B |
| 09/10/2024 | $61.86 | $61.29 (-0.92%) | $61.93 | $60.64 | 578,300 | $7.88 B |
| 09/09/2024 | $61.53 | $61.74 (0.34%) | $61.89 | $61.13 | 707,405 | $7.94 B |
| 09/06/2024 | $62.42 | $61.24 (-1.89%) | $62.84 | $61.13 | 391,721 | $7.88 B |
| 09/05/2024 | $63.25 | $62.30 (-1.5%) | $63.47 | $62.06 | 356,737 | $8.01 B |
| 09/04/2024 | $63.54 | $63.30 (-0.38%) | $64.19 | $63.02 | 351,223 | $8.14 B |
| 09/03/2024 | $63.56 | $63.68 (0.19%) | $64.22 | $63.13 | 559,800 | $8.19 B |
| 08/30/2024 | $63.55 | $63.96 (0.65%) | $63.98 | $63.04 | 436,606 | $8.23 B |
| 08/29/2024 | $63.90 | $63.28 (-0.97%) | $64.17 | $62.96 | 676,800 | $8.14 B |
| 08/28/2024 | $62.74 | $63.52 (1.24%) | $64.04 | $62.74 | 2.29 M | $8.17 B |
| 08/27/2024 | $62.83 | $62.93 (0.16%) | $63.06 | $62.18 | 271,800 | $8.09 B |
| 08/26/2024 | $63.82 | $62.99 (-1.3%) | $64.01 | $62.94 | 386,900 | $8.10 B |
| 08/23/2024 | $62.53 | $63.48 (1.52%) | $64.72 | $62.53 | 571,767 | $8.16 B |
| 08/22/2024 | $62.12 | $62.30 (0.29%) | $62.81 | $62.07 | 407,500 | $8.01 B |
| 08/21/2024 | $61.73 | $62.07 (0.55%) | $62.16 | $60.68 | 452,000 | $7.98 B |
| 08/20/2024 | $61.97 | $61.48 (-0.79%) | $62.30 | $61.43 | 375,100 | $7.91 B |
| 08/19/2024 | $61.85 | $62.29 (0.71%) | $62.36 | $61.84 | 291,400 | $8.01 B |
| 08/16/2024 | $61.04 | $61.96 (1.51%) | $62.18 | $60.97 | 630,724 | $7.97 B |
| 08/15/2024 | $61.17 | $61.09 (-0.13%) | $61.92 | $60.95 | 574,913 | $7.86 B |
| 08/14/2024 | $60.49 | $60.20 (-0.48%) | $60.54 | $59.71 | 313,942 | $7.74 B |
| 08/13/2024 | $60.50 | $60.51 (0.02%) | $60.74 | $59.79 | 578,102 | $7.78 B |
| 08/12/2024 | $60.87 | $60.03 (-1.38%) | $61.69 | $59.88 | 387,800 | $7.72 B |
| 08/09/2024 | $60.36 | $60.45 (0.15%) | $60.57 | $60.06 | 299,821 | $7.77 B |
| 08/08/2024 | $60.63 | $60.49 (-0.23%) | $60.84 | $60.23 | 370,600 | $7.78 B |
| 08/07/2024 | $60.79 | $59.85 (-1.55%) | $61.18 | $59.73 | 349,625 | $7.70 B |
| 08/06/2024 | $59.33 | $60.05 (1.21%) | $60.86 | $58.87 | 483,600 | $7.72 B |
| 08/05/2024 | $59.68 | $59.28 (-0.67%) | $60.51 | $58.19 | 521,209 | $7.62 B |
| 08/02/2024 | $61.42 | $61.00 (-0.68%) | $61.71 | $60.30 | 688,233 | $7.85 B |
| 08/01/2024 | $64.42 | $62.82 (-2.48%) | $64.99 | $62.59 | 620,900 | $8.08 B |
| 07/31/2024 | $64.88 | $64.71 (-0.26%) | $65.86 | $64.32 | 1.06 M | $8.32 B |
| 07/30/2024 | $65.05 | $64.91 (-0.22%) | $65.46 | $64.11 | 483,318 | $8.35 B |
| 07/29/2024 | $65.44 | $65.00 (-0.67%) | $65.44 | $64.22 | 850,700 | $8.36 B |
| 07/26/2024 | $64.62 | $65.08 (0.71%) | $65.83 | $64.61 | 698,722 | $8.37 B |
| 07/25/2024 | $63.63 | $64.24 (0.96%) | $65.38 | $63.49 | 832,730 | $8.26 B |
| 07/24/2024 | $63.57 | $63.69 (0.19%) | $64.47 | $63.48 | 829,300 | $8.19 B |
| 07/23/2024 | $63.52 | $64.00 (0.76%) | $64.91 | $63.52 | 629,600 | $8.23 B |
| 07/22/2024 | $63.30 | $63.78 (0.76%) | $64.25 | $63.30 | 938,045 | $8.20 B |
| 07/19/2024 | $63.82 | $63.23 (-0.92%) | $64.39 | $63.16 | 1.09 M | $8.13 B |
| 07/18/2024 | $61.86 | $63.51 (2.67%) | $63.74 | $61.86 | 1.50 M | $8.17 B |
| 07/17/2024 | $60.48 | $61.69 (2%) | $62.07 | $60.26 | 780,900 | $7.96 B |
| 07/16/2024 | $59.92 | $61.25 (2.22%) | $61.43 | $59.13 | 829,700 | $7.90 B |
| 07/15/2024 | $58.74 | $59.56 (1.4%) | $59.88 | $58.72 | 474,231 | $7.69 B |
| 07/12/2024 | $57.84 | $58.13 (0.5%) | $58.33 | $57.42 | 522,700 | $7.50 B |
| 07/11/2024 | $57.57 | $57.52 (-0.09%) | $58.19 | $57.45 | 659,927 | $7.42 B |
| 07/10/2024 | $56.22 | $57.00 (1.39%) | $57.32 | $56.15 | 807,100 | $7.36 B |
| 07/09/2024 | $55.39 | $56.30 (1.64%) | $56.33 | $55.20 | 517,600 | $7.27 B |
| 07/08/2024 | $55.45 | $55.39 (-0.11%) | $55.88 | $55.34 | 518,322 | $7.15 B |
| 07/05/2024 | $55.24 | $55.02 (-0.4%) | $55.75 | $54.88 | 756,900 | $7.10 B |
| 07/03/2024 | $56.19 | $55.47 (-1.28%) | $56.36 | $55.47 | 308,600 | $7.16 B |
| 07/02/2024 | $55.00 | $55.87 (1.58%) | $56.12 | $55.00 | 380,634 | $7.21 B |
| 07/01/2024 | $55.64 | $55.22 (-0.75%) | $56.09 | $55.20 | 472,700 | $7.13 B |