5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-2.27%
3 MONTH PERFORMANCE
-9.07%
6 MONTH PERFORMANCE
+1.79%
YEAR-TO-DATE PERFORMANCE
-2.52%
1 YEAR PERFORMANCE
+14.39%
Commerce Bancshares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $60.29 | $60.74 (0.75%) | $60.91 | $59.56 | 729,654 | $8.17 B |
| 04/29/2025 | $60.84 | $61.18 (0.56%) | $61.52 | $60.33 | 431,624 | $8.23 B |
| 04/28/2025 | $60.81 | $61.03 (0.36%) | $61.27 | $60.35 | 360,638 | $8.21 B |
| 04/25/2025 | $60.72 | $60.56 (-0.26%) | $61.21 | $60.37 | 449,700 | $8.15 B |
| 04/24/2025 | $60.10 | $61.37 (2.11%) | $61.44 | $59.87 | 407,714 | $8.26 B |
| 04/23/2025 | $61.19 | $60.38 (-1.32%) | $62.82 | $60.10 | 546,242 | $8.12 B |
| 04/22/2025 | $59.03 | $60.09 (1.8%) | $60.42 | $58.86 | 512,957 | $8.08 B |
| 04/21/2025 | $59.81 | $58.73 (-1.81%) | $59.82 | $58.38 | 724,800 | $7.90 B |
| 04/17/2025 | $60.29 | $59.90 (-0.65%) | $61.19 | $59.32 | 978,228 | $8.06 B |
| 04/16/2025 | $59.02 | $60.02 (1.69%) | $60.66 | $58.95 | 1.39 M | $8.07 B |
| 04/15/2025 | $58.44 | $58.75 (0.53%) | $59.89 | $57.94 | 686,211 | $7.90 B |
| 04/14/2025 | $57.56 | $58.40 (1.46%) | $58.68 | $56.70 | 805,800 | $7.86 B |
| 04/11/2025 | $56.01 | $56.88 (1.55%) | $57.62 | $55.06 | 609,100 | $7.65 B |
| 04/10/2025 | $57.64 | $56.19 (-2.52%) | $57.75 | $54.73 | 709,400 | $7.56 B |
| 04/09/2025 | $55.90 | $58.73 (5.06%) | $59.93 | $53.44 | 1.05 M | $7.90 B |
| 04/08/2025 | $57.23 | $55.58 (-2.88%) | $58.02 | $54.75 | 737,520 | $7.48 B |
| 04/07/2025 | $54.00 | $55.85 (3.43%) | $57.74 | $52.69 | 858,100 | $7.51 B |
| 04/04/2025 | $55.83 | $55.42 (-0.73%) | $57.94 | $53.97 | 806,900 | $7.46 B |
| 04/03/2025 | $60.33 | $57.64 (-4.46%) | $60.49 | $57.61 | 934,603 | $7.75 B |
| 04/02/2025 | $61.25 | $62.30 (1.71%) | $62.50 | $61.10 | 787,000 | $8.38 B |
| 04/01/2025 | $61.89 | $62.15 (0.42%) | $62.50 | $61.24 | 428,800 | $8.36 B |
| 03/31/2025 | $61.16 | $62.23 (1.75%) | $62.54 | $60.93 | 540,836 | $8.37 B |
| 03/28/2025 | $62.02 | $61.62 (-0.64%) | $62.64 | $61.22 | 412,403 | $8.29 B |
| 03/27/2025 | $62.74 | $62.27 (-0.75%) | $63.07 | $61.99 | 410,000 | $8.38 B |
| 03/26/2025 | $63.16 | $62.69 (-0.74%) | $63.84 | $62.47 | 487,836 | $8.43 B |
| 03/25/2025 | $62.61 | $62.85 (0.38%) | $63.32 | $62.38 | 559,246 | $8.45 B |
| 03/24/2025 | $61.86 | $62.63 (1.24%) | $62.83 | $61.42 | 749,941 | $8.43 B |
| 03/21/2025 | $61.70 | $61.24 (-0.75%) | $61.86 | $60.38 | 2.95 M | $8.24 B |
| 03/20/2025 | $61.60 | $61.44 (-0.26%) | $62.75 | $61.24 | 643,400 | $8.27 B |
| 03/19/2025 | $61.84 | $62.34 (0.81%) | $63.12 | $61.50 | 682,929 | $8.39 B |
| 03/18/2025 | $61.66 | $61.86 (0.32%) | $62.25 | $61.24 | 699,400 | $8.32 B |
| 03/17/2025 | $60.74 | $61.83 (1.79%) | $62.13 | $60.66 | 729,200 | $8.32 B |
| 03/14/2025 | $59.07 | $60.71 (2.78%) | $60.78 | $59.00 | 577,100 | $8.17 B |
| 03/13/2025 | $59.64 | $58.85 (-1.32%) | $60.35 | $58.81 | 408,000 | $7.92 B |
| 03/12/2025 | $60.21 | $59.68 (-0.88%) | $60.51 | $59.04 | 581,300 | $8.03 B |
| 03/11/2025 | $60.86 | $59.57 (-2.12%) | $61.32 | $59.41 | 797,500 | $8.01 B |
| 03/10/2025 | $61.53 | $60.86 (-1.09%) | $62.75 | $60.74 | 955,619 | $8.19 B |
| 03/07/2025 | $61.39 | $62.22 (1.35%) | $62.38 | $60.74 | 678,637 | $8.37 B |
| 03/06/2025 | $62.25 | $61.96 (-0.47%) | $62.25 | $61.35 | 563,300 | $8.33 B |
| 03/05/2025 | $62.74 | $62.76 (0.03%) | $63.29 | $62.15 | 560,800 | $8.44 B |
| 03/04/2025 | $64.40 | $62.75 (-2.56%) | $64.47 | $62.28 | 649,900 | $8.44 B |
| 03/03/2025 | $65.17 | $64.82 (-0.54%) | $66.46 | $64.56 | 609,300 | $8.72 B |
| 02/28/2025 | $64.35 | $65.05 (1.09%) | $65.08 | $63.98 | 755,846 | $8.75 B |
| 02/27/2025 | $64.22 | $64.09 (-0.2%) | $65.01 | $64.05 | 527,600 | $8.62 B |
| 02/26/2025 | $64.10 | $64.28 (0.28%) | $65.03 | $63.71 | 447,900 | $8.65 B |
| 02/25/2025 | $64.54 | $64.24 (-0.46%) | $64.89 | $63.92 | 443,900 | $8.71 B |
| 02/24/2025 | $64.37 | $64.09 (-0.43%) | $64.98 | $63.97 | 602,709 | $8.69 B |
| 02/21/2025 | $65.22 | $63.99 (-1.89%) | $65.26 | $63.93 | 519,819 | $8.68 B |
| 02/20/2025 | $65.77 | $64.90 (-1.32%) | $66.00 | $64.34 | 370,000 | $8.80 B |
| 02/19/2025 | $66.33 | $65.91 (-0.63%) | $66.59 | $65.55 | 382,405 | $8.94 B |
| 02/18/2025 | $65.89 | $66.60 (1.08%) | $66.60 | $65.57 | 424,900 | $9.04 B |
| 02/14/2025 | $66.54 | $65.74 (-1.2%) | $67.07 | $65.74 | 439,300 | $8.92 B |
| 02/13/2025 | $66.34 | $66.44 (0.15%) | $66.52 | $65.88 | 398,800 | $9.01 B |
| 02/12/2025 | $66.69 | $66.19 (-0.75%) | $67.27 | $66.14 | 508,216 | $8.98 B |
| 02/11/2025 | $66.62 | $67.36 (1.11%) | $67.43 | $66.15 | 511,100 | $9.14 B |
| 02/10/2025 | $67.76 | $66.73 (-1.52%) | $67.76 | $66.26 | 469,603 | $9.05 B |
| 02/07/2025 | $68.50 | $67.65 (-1.24%) | $68.63 | $66.46 | 629,608 | $9.18 B |
| 02/06/2025 | $68.68 | $68.59 (-0.13%) | $68.87 | $67.57 | 372,045 | $9.30 B |
| 02/05/2025 | $67.73 | $68.36 (0.93%) | $68.40 | $67.09 | 431,924 | $9.27 B |
| 02/04/2025 | $65.68 | $67.45 (2.69%) | $67.53 | $65.68 | 474,710 | $9.15 B |
| 02/03/2025 | $65.82 | $65.87 (0.08%) | $66.65 | $64.91 | 728,429 | $8.94 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.
