UMB Financial Corporation (UMBF) Historical Stock Data
81.60 ↑1.79 (2.24%)
As of May 2, 2024, 12:00pm EST.
Historical Data
In the past 30 trading days, UMBF is up 0.32% a day on average. There have been 18 days where UMB Financial Corporation closed green and 12 days where UMBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 80.60 | 79.81 | ↓$0.79 (-0.98%) | 79.12 | 81.00 | 1.22M |
| 2024-04-30 | 80.00 | 79.66 | ↓$0.34 (-0.43%) | 77.80 | 81.44 | 1.52M |
| 2024-04-29 | 76.28 | 77.75 | ↑$1.47 (1.93%) | 76.00 | 80.53 | 2.65M |
| 2024-04-26 | 83.54 | 83.17 | ↓$0.37 (-0.44%) | 83.10 | 84.57 | 132.25K |
| 2024-04-25 | 83.84 | 83.66 | ↓$0.18 (-0.21%) | 82.58 | 83.98 | 137.25K |
| 2024-04-24 | 82.91 | 84.78 | ↑$1.87 (2.26%) | 82.78 | 84.89 | 163.12K |
| 2024-04-23 | 83.58 | 83.74 | ↑$0.16 (0.19%) | 82.54 | 84.96 | 129.29K |
| 2024-04-22 | 81.72 | 83.56 | ↑$1.84 (2.25%) | 81.35 | 83.77 | 162.49K |
| 2024-04-19 | 79.70 | 81.44 | ↑$1.74 (2.18%) | 79.29 | 81.84 | 317.62K |
| 2024-04-18 | 79.72 | 80.20 | ↑$0.48 (0.60%) | 79.52 | 80.87 | 188.97K |
| 2024-04-17 | 80.35 | 79.67 | ↓$0.68 (-0.85%) | 79.66 | 80.67 | 193.30K |
| 2024-04-16 | 79.06 | 79.44 | ↑$0.38 (0.48%) | 78.46 | 80.01 | 194.99K |
| 2024-04-15 | 80.57 | 79.75 | ↓$0.82 (-1.02%) | 78.94 | 81.28 | 140.18K |
| 2024-04-12 | 79.91 | 80.07 | ↑$0.16 (0.20%) | 79.40 | 81.56 | 142.29K |
| 2024-04-11 | 80.90 | 80.78 | ↓$0.12 (-0.15%) | 79.50 | 81.54 | 123.21K |
| 2024-04-10 | 82.17 | 80.71 | ↓$1.46 (-1.78%) | 79.99 | 82.17 | 217.30K |
| 2024-04-09 | 84.66 | 84.42 | ↓$0.24 (-0.28%) | 84.11 | 84.92 | 94.38K |
| 2024-04-08 | 83.58 | 84.24 | ↑$0.66 (0.79%) | 83.58 | 84.71 | 86.61K |
| 2024-04-05 | 82.74 | 83.27 | ↑$0.53 (0.64%) | 82.56 | 83.83 | 178.47K |
| 2024-04-04 | 83.96 | 82.89 | ↓$1.07 (-1.27%) | 82.62 | 85.12 | 181.85K |
| 2024-04-03 | 82.39 | 83.21 | ↑$0.82 (1.00%) | 82.39 | 83.92 | 191.17K |
| 2024-04-02 | 83.20 | 83.25 | ↑$0.05 (0.06%) | 82.43 | 84.36 | 197.61K |
| 2024-04-01 | 87.00 | 84.56 | ↓$2.44 (-2.80%) | 84.52 | 87.00 | 339.59K |
| 2024-03-28 | 85.50 | 86.99 | ↑$1.49 (1.74%) | 83.60 | 87.36 | 318.71K |
| 2024-03-27 | 82.82 | 85.61 | ↑$2.79 (3.37%) | 82.72 | 85.61 | 184.53K |
| 2024-03-26 | 82.25 | 82.41 | ↑$0.16 (0.19%) | 81.75 | 82.61 | 203.41K |
| 2024-03-25 | 81.25 | 81.55 | ↑$0.30 (0.37%) | 81.25 | 82.15 | 59.73K |
| 2024-03-22 | 83.15 | 81.18 | ↓$1.97 (-2.37%) | 81.03 | 83.15 | 182.68K |
| 2024-03-21 | 81.60 | 82.93 | ↑$1.33 (1.63%) | 81.42 | 83.02 | 242.46K |
| 2024-03-20 | 79.20 | 81.12 | ↑$1.92 (2.42%) | 78.42 | 81.92 | 253.36K |
Create an account or log in to view more rows.
$UMBF I warned everyone this company sucks
$UMBF getting this mare ready to run today
$UMBF -
Buy
buy
buy!
$UMBF The best investment you can make is an investment in yourself or another person
$UMBF Holding.
$UMBF Momentum is building...
$UMBF Tomorrow
$UMBF Chill out and chill some more. It's all temporary.
$UMBF I can wait.
$UMBF LFGGGGGG