-
5 DAY PERFORMANCE
-3.96% -
1 MONTH PERFORMANCE
+9.27% -
3 MONTH PERFORMANCE
+24.77% -
6 MONTH PERFORMANCE
+43.89% -
YEAR-TO-DATE PERFORMANCE
+45.41% -
1 YEAR PERFORMANCE
+69.25%
UMB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $123.59 | $121.49 (-1.7%) | $123.59 | $120.68 | 275,315 | $5.93 B |
| 11/14/2024 | $124.39 | $122.86 (-1.23%) | $124.41 | $121.94 | 323,300 | $5.99 B |
| 11/13/2024 | $127.09 | $123.80 (-2.59%) | $128.35 | $123.65 | 376,623 | $6.04 B |
| 11/12/2024 | $126.27 | $125.81 (-0.36%) | $128.33 | $124.77 | 723,734 | $6.14 B |
| 11/11/2024 | $124.78 | $126.50 (1.38%) | $128.73 | $123.83 | 491,132 | $6.17 B |
| 11/08/2024 | $121.92 | $122.11 (0.16%) | $123.51 | $121.03 | 330,700 | $5.96 B |
| 11/07/2024 | $124.35 | $121.68 (-2.15%) | $125.00 | $121.46 | 579,105 | $5.93 B |
| 11/06/2024 | $120.79 | $125.68 (4.05%) | $125.98 | $119.93 | 1.06 M | $6.13 B |
| 11/05/2024 | $107.80 | $111.04 (3.01%) | $111.18 | $107.17 | 455,700 | $5.42 B |
| 11/04/2024 | $107.68 | $107.96 (0.26%) | $109.14 | $105.57 | 508,707 | $5.27 B |
| 11/01/2024 | $110.70 | $108.28 (-2.19%) | $110.90 | $107.69 | 442,446 | $5.28 B |
| 10/31/2024 | $111.76 | $109.73 (-1.82%) | $112.63 | $109.65 | 483,300 | $5.35 B |
| 10/30/2024 | $107.34 | $111.14 (3.54%) | $113.56 | $106.87 | 856,500 | $5.42 B |
| 10/29/2024 | $106.12 | $106.66 (0.51%) | $107.14 | $105.86 | 419,836 | $5.20 B |
| 10/28/2024 | $105.48 | $107.05 (1.49%) | $107.42 | $104.63 | 412,331 | $5.22 B |
| 10/25/2024 | $106.80 | $104.07 (-2.56%) | $107.16 | $103.78 | 566,235 | $5.07 B |
| 10/24/2024 | $107.25 | $105.82 (-1.33%) | $107.43 | $104.64 | 406,600 | $5.16 B |
| 10/23/2024 | $105.99 | $106.60 (0.58%) | $107.21 | $105.38 | 222,004 | $5.20 B |
| 10/22/2024 | $105.91 | $106.81 (0.85%) | $107.14 | $105.73 | 260,787 | $5.21 B |
| 10/21/2024 | $109.68 | $106.63 (-2.78%) | $109.94 | $106.53 | 355,800 | $5.20 B |
| 10/18/2024 | $111.76 | $109.35 (-2.16%) | $111.76 | $109.19 | 368,327 | $5.33 B |
| 10/17/2024 | $111.63 | $111.67 (0.04%) | $112.16 | $110.67 | 304,030 | $5.44 B |
| 10/16/2024 | $112.09 | $111.18 (-0.81%) | $113.30 | $110.82 | 369,900 | $5.42 B |
| 10/15/2024 | $109.95 | $110.45 (0.45%) | $112.39 | $108.96 | 402,800 | $5.38 B |
| 10/14/2024 | $108.99 | $109.35 (0.33%) | $110.27 | $107.96 | 155,000 | $5.33 B |
| 10/11/2024 | $106.30 | $108.99 (2.53%) | $109.96 | $106.28 | 369,748 | $5.31 B |
| 10/10/2024 | $104.99 | $105.53 (0.51%) | $105.67 | $103.23 | 235,118 | $5.14 B |
| 10/09/2024 | $103.89 | $104.99 (1.06%) | $106.23 | $103.89 | 164,200 | $5.12 B |
| 10/08/2024 | $104.77 | $103.89 (-0.84%) | $105.24 | $103.78 | 304,600 | $5.06 B |
| 10/07/2024 | $103.09 | $104.26 (1.13%) | $104.45 | $102.56 | 283,400 | $5.08 B |
| 10/04/2024 | $104.14 | $103.68 (-0.44%) | $104.89 | $102.89 | 358,000 | $5.05 B |
| 10/03/2024 | $100.23 | $101.98 (1.75%) | $102.28 | $100.23 | 236,399 | $4.97 B |
| 10/02/2024 | $100.98 | $101.49 (0.51%) | $102.65 | $100.78 | 328,203 | $4.95 B |
| 10/01/2024 | $104.68 | $101.15 (-3.37%) | $104.68 | $100.77 | 361,000 | $4.93 B |
| 09/30/2024 | $103.49 | $105.11 (1.57%) | $106.18 | $103.11 | 297,900 | $5.12 B |
| 09/27/2024 | $104.52 | $104.10 (-0.4%) | $105.52 | $103.51 | 212,700 | $5.07 B |
| 09/26/2024 | $105.14 | $104.00 (-1.08%) | $105.14 | $103.51 | 217,909 | $5.07 B |
| 09/25/2024 | $105.30 | $103.62 (-1.6%) | $105.30 | $103.11 | 270,011 | $5.05 B |
| 09/24/2024 | $106.78 | $105.08 (-1.59%) | $106.91 | $104.61 | 335,129 | $5.12 B |
| 09/23/2024 | $106.75 | $106.79 (0.04%) | $107.44 | $105.70 | 313,600 | $5.21 B |
| 09/20/2024 | $108.72 | $106.75 (-1.81%) | $108.97 | $106.35 | 904,725 | $5.20 B |
| 09/19/2024 | $107.72 | $108.86 (1.06%) | $109.42 | $105.49 | 469,041 | $5.31 B |
| 09/18/2024 | $105.08 | $105.63 (0.52%) | $108.84 | $103.88 | 455,315 | $5.15 B |
| 09/17/2024 | $106.09 | $104.92 (-1.1%) | $107.64 | $104.66 | 396,427 | $5.11 B |
| 09/16/2024 | $105.11 | $105.28 (0.16%) | $106.54 | $103.32 | 352,100 | $5.13 B |
| 09/13/2024 | $103.45 | $105.12 (1.61%) | $105.16 | $102.84 | 379,600 | $5.12 B |
| 09/12/2024 | $101.40 | $101.91 (0.5%) | $101.93 | $99.83 | 276,500 | $4.97 B |
| 09/11/2024 | $100.54 | $100.67 (0.13%) | $101.00 | $98.16 | 292,409 | $4.91 B |
| 09/10/2024 | $101.65 | $101.51 (-0.14%) | $101.78 | $98.56 | 348,325 | $4.95 B |
| 09/09/2024 | $100.31 | $101.74 (1.43%) | $102.12 | $99.73 | 374,800 | $4.96 B |
| 09/06/2024 | $101.73 | $99.83 (-1.87%) | $102.67 | $99.15 | 279,700 | $4.87 B |
| 09/05/2024 | $102.89 | $101.41 (-1.44%) | $102.89 | $100.67 | 353,700 | $4.94 B |
| 09/04/2024 | $103.27 | $102.24 (-1%) | $104.70 | $101.78 | 343,100 | $4.98 B |
| 09/03/2024 | $102.61 | $103.86 (1.22%) | $104.45 | $101.89 | 1.17 M | $5.06 B |
| 08/30/2024 | $103.35 | $103.59 (0.23%) | $104.08 | $102.32 | 389,400 | $5.05 B |
| 08/29/2024 | $103.61 | $102.90 (-0.69%) | $103.90 | $101.82 | 284,000 | $5.02 B |
| 08/28/2024 | $101.70 | $102.42 (0.71%) | $103.45 | $101.70 | 295,541 | $4.99 B |
| 08/27/2024 | $101.78 | $102.55 (0.76%) | $102.84 | $100.82 | 287,500 | $5.00 B |
| 08/26/2024 | $104.24 | $102.66 (-1.52%) | $105.72 | $102.63 | 662,303 | $5.00 B |
| 08/23/2024 | $99.00 | $104.08 (5.13%) | $104.37 | $99.00 | 444,600 | $5.07 B |
| 08/22/2024 | $97.85 | $98.29 (0.45%) | $98.79 | $97.81 | 177,550 | $4.79 B |
| 08/21/2024 | $97.70 | $98.09 (0.4%) | $98.09 | $96.63 | 167,100 | $4.78 B |
| 08/20/2024 | $98.06 | $96.99 (-1.09%) | $98.06 | $96.36 | 261,401 | $4.73 B |
| 08/19/2024 | $97.11 | $98.67 (1.61%) | $98.71 | $97.11 | 258,200 | $4.81 B |
| 08/16/2024 | $96.33 | $97.37 (1.08%) | $98.37 | $96.26 | 260,200 | $4.75 B |