UMB Financial Corporation (UMBF) Historical Stock Data
80.20 ↑0.53 (0.67%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, UMBF is down -0.03% a day on average. There have been 16 days where UMB Financial Corporation closed green and 14 days where UMBF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 78.50 | 79.48 | ↑$0.98 (1.25%) | 78.50 | 79.83 | 151.24K |
| 2024-03-18 | 79.13 | 78.53 | ↓$0.60 (-0.76%) | 78.41 | 79.48 | 195.86K |
| 2024-03-15 | 78.83 | 79.42 | ↑$0.59 (0.75%) | 78.83 | 80.60 | 683.71K |
| 2024-03-14 | 80.00 | 79.27 | ↓$0.73 (-0.91%) | 78.67 | 80.06 | 289.28K |
| 2024-03-13 | 79.53 | 80.50 | ↑$0.97 (1.22%) | 79.53 | 81.17 | 200.03K |
| 2024-03-12 | 81.59 | 79.85 | ↓$1.74 (-2.13%) | 79.73 | 82.13 | 361.12K |
| 2024-03-11 | 82.38 | 81.91 | ↓$0.47 (-0.57%) | 81.56 | 82.78 | 173.37K |
| 2024-03-08 | 84.32 | 82.87 | ↓$1.45 (-1.72%) | 82.85 | 84.66 | 140.85K |
| 2024-03-07 | 84.60 | 83.72 | ↓$0.88 (-1.04%) | 83.43 | 85.19 | 125.97K |
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