Skip to main content
UMB Financial Corporation (UMBF)
NASDAQ: UMBF · Real-Time Price · USD
120.19
-1.01 (-0.83%)
Nov 20, 2024, 4:00 PM EST - Market closed

UMB Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024120.81120.81118.75120.19120.19-0.83%198,755
Nov 19, 2024119.15121.92118.34121.20121.20-0.04%281,855
Nov 18, 2024122.12122.98120.98121.25121.25-0.20%223,172
Nov 15, 2024123.59123.59120.68121.49121.49-1.12%275,315
Nov 14, 2024124.39124.41121.94122.86122.86-0.76%323,284
Nov 13, 2024127.09128.35123.65123.80123.80-1.60%376,623
Nov 12, 2024126.27128.33124.77125.81125.81-0.55%723,734
Nov 11, 2024124.78128.73123.83126.50126.503.60%491,132
Nov 8, 2024121.92123.51121.03122.11122.110.35%330,683
Nov 7, 2024124.35125.00121.46121.68121.68-3.18%579,105
Nov 6, 2024120.79125.98119.93125.68125.6813.18%1,060,485
Nov 5, 2024107.80111.18107.17111.04111.042.85%455,660
Nov 4, 2024107.68109.14105.57107.96107.96-0.30%508,707
Nov 1, 2024110.70110.90107.69108.28108.28-1.32%442,446
Oct 31, 2024111.76112.63109.65109.73109.73-1.27%483,294
Oct 30, 2024107.34113.56106.87111.14111.144.20%856,468
Oct 29, 2024106.12107.14105.86106.66106.66-0.36%419,836
Oct 28, 2024105.48107.42104.63107.05107.052.86%412,331
Oct 25, 2024106.80107.16103.78104.07104.07-1.65%566,235
Oct 24, 2024107.25107.43104.64105.82105.82-0.73%406,600
Oct 23, 2024105.99107.21105.38106.60106.60-0.20%222,004
Oct 22, 2024105.91107.14105.73106.81106.810.17%260,787
Oct 21, 2024109.68109.94106.53106.63106.63-2.49%355,775
Oct 18, 2024111.76111.76109.19109.35109.35-2.08%368,327
Oct 17, 2024111.63112.16110.67111.67111.670.44%304,030
Oct 16, 2024112.09113.30110.82111.18111.180.66%369,880
Oct 15, 2024109.95112.39108.96110.45110.451.01%402,798
Oct 14, 2024108.99110.27107.96109.35109.350.33%154,962
Oct 11, 2024106.30109.96106.28108.99108.993.28%369,748
Oct 10, 2024104.99105.67103.23105.53105.530.51%235,118
Oct 9, 2024103.89106.23103.89104.99104.991.06%164,182
Oct 8, 2024104.77105.24103.78103.89103.89-0.35%304,556
Oct 7, 2024103.09104.45102.56104.26104.260.56%283,351
Oct 4, 2024104.14104.89102.89103.68103.681.67%357,980
Oct 3, 2024100.23102.28100.23101.98101.980.48%236,399
Oct 2, 2024100.98102.65100.78101.49101.490.34%328,203
Oct 1, 2024104.68104.68100.77101.15101.15-3.77%360,961
Sep 30, 2024103.49106.18103.11105.11105.110.97%297,876
Sep 27, 2024104.52105.52103.51104.10104.100.10%212,668
Sep 26, 2024105.14105.14103.51104.00104.000.37%217,909
Sep 25, 2024105.30105.30103.11103.62103.62-1.39%270,011
Sep 24, 2024106.78106.91104.61105.08105.08-1.60%335,129
Sep 23, 2024106.75107.44105.70106.79106.790.04%313,595
Sep 20, 2024108.72108.97106.35106.75106.75-1.94%904,725
Sep 19, 2024107.72109.42105.49108.86108.863.06%469,041
Sep 18, 2024105.08108.84103.88105.63105.630.68%455,315
Sep 17, 2024106.09107.64104.66104.92104.92-0.34%396,427
Sep 16, 2024105.11106.54103.32105.28105.280.15%352,058
Sep 13, 2024103.45105.16102.84105.12105.123.15%379,573
Sep 12, 2024101.40101.9399.83101.91101.911.23%276,477
Sep 11, 2024100.54101.0098.16100.67100.67-0.83%292,409
Sep 10, 2024101.65101.7898.56101.51101.51-0.23%348,325
Sep 9, 2024100.31102.1299.73101.74101.351.91%374,794
Sep 6, 2024101.73102.6799.1599.8399.45-1.56%279,672
Sep 5, 2024102.89102.89100.67101.41101.02-0.81%353,698
Sep 4, 2024103.27104.70101.78102.24101.85-1.56%336,536
Sep 3, 2024102.61104.45101.89103.86103.460.26%1,168,344
Aug 30, 2024103.35104.08102.32103.59103.190.67%389,382
Aug 29, 2024103.61103.90101.82102.90102.510.47%283,994
Aug 28, 2024101.70103.45101.70102.42102.03-0.13%295,541
Aug 27, 2024101.78102.84100.82102.55102.16-0.11%287,466
Aug 26, 2024104.24105.72102.63102.66102.27-1.36%662,303
Aug 23, 202499.00104.3799.00104.08103.685.89%444,573
Aug 22, 202497.8598.7997.8198.2997.910.20%177,550
Aug 21, 202497.7098.0996.6398.0997.721.13%167,054
Aug 20, 202498.0698.0696.3696.9996.62-1.70%261,401
Aug 19, 202497.1198.7197.1198.6798.291.34%258,200
Aug 16, 202496.3398.3796.2697.3797.000.95%260,174
Aug 15, 202496.2197.6195.8396.4596.082.83%389,948
Aug 14, 202495.5095.5093.3593.8093.44-1.19%162,464
Aug 13, 202494.5695.0592.1994.9394.571.40%298,751
Aug 12, 202494.4095.9193.2393.6293.260.29%304,099
Aug 9, 202494.2694.3292.8393.3592.99-1.21%282,153
Aug 8, 202492.8594.7692.5094.4994.133.01%302,113
Aug 7, 202493.4694.2591.4991.7391.37-0.49%396,119
Aug 6, 202490.4093.6589.4492.1891.831.79%525,479
Aug 5, 202490.3891.9087.4090.5690.21-3.18%598,030
Aug 2, 202495.0595.8192.0593.5393.17-4.34%635,558
Aug 1, 2024102.76103.0296.1097.7797.40-4.17%730,199
Jul 31, 2024103.00105.21100.75102.02101.633.00%1,410,153
Jul 30, 202498.8399.7897.6699.0598.671.04%825,084
Jul 29, 202499.4099.6197.5698.0397.66-1.36%485,726
Jul 26, 202498.3199.7598.0499.3899.001.70%294,828
Jul 25, 202496.0099.4295.8097.7297.352.00%429,744
Jul 24, 202496.5597.8695.5695.8095.43-1.46%388,101
Jul 23, 202494.7298.8794.7097.2296.851.63%435,834
Jul 22, 202494.2396.0093.2395.6695.291.00%390,062
Jul 19, 202494.4696.2494.1194.7194.350.13%319,696
Jul 18, 202495.9197.3593.9994.5994.23-2.32%639,380
Jul 17, 202495.6798.0092.7796.8496.47-0.25%513,635
Jul 16, 202494.0097.1492.8197.0896.715.09%766,088
Jul 15, 202491.0694.0091.0692.3892.032.82%603,563
Jul 12, 202489.8590.6588.9589.8589.510.86%442,981
Jul 11, 202487.6089.2286.6189.0888.743.26%638,516
Jul 10, 202483.8686.3683.8086.2785.943.11%437,136
Jul 9, 202481.0183.7281.0183.6783.352.78%499,217
Jul 8, 202482.2082.9581.3481.4181.10-0.21%269,583
Jul 5, 202482.2982.6181.1681.5881.27-1.07%294,368
Jul 3, 202483.9884.0082.4582.4682.14-1.49%194,845
Jul 2, 202482.2183.7781.6483.7183.391.59%326,740