-
5 DAY PERFORMANCE
-0.51% -
1 MONTH PERFORMANCE
+16.07% -
3 MONTH PERFORMANCE
+15.51% -
6 MONTH PERFORMANCE
+27.21% -
YEAR-TO-DATE PERFORMANCE
+34.00% -
1 YEAR PERFORMANCE
+50.71%
Commerce Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $71.72 | $71.57 (-0.21%) | $72.23 | $71.07 | 556,230 | $9.15 B |
| 11/14/2024 | $72.04 | $71.71 (-0.46%) | $72.67 | $71.45 | 438,500 | $9.17 B |
| 11/13/2024 | $72.44 | $71.97 (-0.65%) | $73.31 | $71.90 | 452,800 | $9.20 B |
| 11/12/2024 | $71.59 | $72.26 (0.94%) | $72.68 | $71.59 | 519,410 | $9.24 B |
| 11/11/2024 | $70.23 | $71.94 (2.43%) | $72.74 | $69.66 | 561,500 | $9.20 B |
| 11/08/2024 | $68.40 | $69.45 (1.54%) | $69.75 | $67.70 | 560,016 | $8.96 B |
| 11/07/2024 | $69.58 | $67.97 (-2.31%) | $69.60 | $67.73 | 822,230 | $8.77 B |
| 11/06/2024 | $65.00 | $69.96 (7.63%) | $70.02 | $64.96 | 1.30 M | $9.02 B |
| 11/05/2024 | $62.43 | $63.31 (1.41%) | $63.39 | $62.09 | 297,989 | $8.17 B |
| 11/04/2024 | $62.50 | $62.50 (0%) | $62.79 | $61.71 | 448,611 | $8.06 B |
| 11/01/2024 | $62.68 | $62.65 (-0.05%) | $63.53 | $62.52 | 606,911 | $8.08 B |
| 10/31/2024 | $63.43 | $62.50 (-1.47%) | $63.78 | $62.47 | 721,400 | $8.06 B |
| 10/30/2024 | $62.20 | $63.58 (2.22%) | $63.94 | $62.20 | 504,708 | $8.20 B |
| 10/29/2024 | $62.20 | $62.45 (0.4%) | $62.69 | $62.13 | 633,309 | $8.05 B |
| 10/28/2024 | $61.65 | $62.28 (1.02%) | $62.45 | $61.58 | 457,200 | $8.03 B |
| 10/25/2024 | $61.74 | $61.20 (-0.87%) | $61.88 | $61.08 | 539,700 | $7.89 B |
| 10/24/2024 | $61.94 | $61.53 (-0.66%) | $62.25 | $61.12 | 662,200 | $7.94 B |
| 10/23/2024 | $61.33 | $61.90 (0.93%) | $61.98 | $60.92 | 630,700 | $7.98 B |
| 10/22/2024 | $61.50 | $61.69 (0.31%) | $62.13 | $61.19 | 737,100 | $7.96 B |
| 10/21/2024 | $61.38 | $61.35 (-0.05%) | $62.03 | $61.00 | 954,300 | $7.91 B |
| 10/18/2024 | $61.17 | $61.28 (0.18%) | $61.33 | $60.31 | 576,212 | $7.88 B |
| 10/17/2024 | $63.90 | $61.11 (-4.37%) | $63.90 | $60.75 | 803,400 | $7.86 B |
| 10/16/2024 | $61.48 | $61.66 (0.29%) | $62.39 | $61.39 | 926,700 | $7.93 B |
| 10/15/2024 | $60.63 | $61.11 (0.79%) | $61.62 | $60.22 | 616,724 | $7.86 B |
| 10/14/2024 | $59.80 | $60.29 (0.82%) | $60.39 | $59.41 | 442,900 | $7.75 B |
| 10/11/2024 | $58.76 | $59.90 (1.94%) | $60.40 | $58.76 | 507,400 | $7.70 B |
| 10/10/2024 | $58.17 | $58.36 (0.33%) | $58.47 | $57.85 | 469,000 | $7.51 B |
| 10/09/2024 | $57.58 | $58.36 (1.35%) | $58.64 | $57.58 | 552,700 | $7.51 B |
| 10/08/2024 | $58.10 | $57.75 (-0.6%) | $58.43 | $57.20 | 648,400 | $7.43 B |
| 10/07/2024 | $58.29 | $57.91 (-0.65%) | $58.35 | $57.38 | 617,224 | $7.45 B |
| 10/04/2024 | $57.79 | $58.52 (1.26%) | $58.54 | $57.59 | 550,500 | $7.53 B |
| 10/03/2024 | $56.87 | $57.13 (0.46%) | $57.65 | $56.71 | 431,227 | $7.35 B |
| 10/02/2024 | $57.21 | $57.04 (-0.3%) | $57.93 | $56.89 | 668,700 | $7.34 B |
| 10/01/2024 | $59.26 | $57.43 (-3.09%) | $59.26 | $57.30 | 834,456 | $7.39 B |
| 09/30/2024 | $59.40 | $59.40 (0%) | $60.07 | $59.08 | 759,701 | $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 |