UMB Financial Corp. - Price History

Monthly price history for UMBF (UMB Financial Corp.)

DateAdjusted priceReal price
November 2020 71.36 USD 71.36 USD
October 2020 60.87 USD 60.87 USD
September 2020 49.01 USD 49.01 USD
August 2020 53.72 USD 53.72 USD
July 2020 49.80 USD 49.80 USD
June 2020 51.55 USD 51.55 USD
May 2020 51.02 USD 51.28 USD
April 2020 50.58 USD 50.84 USD
March 2020 46.15 USD 46.38 USD
February 2020 57.55 USD 58.15 USD
January 2020 65.77 USD 66.46 USD
December 2019 67.93 USD 68.64 USD
November 2019 66.27 USD 67.27 USD
October 2019 64.29 USD 65.26 USD
September 2019 63.62 USD 64.58 USD
August 2019 61.09 USD 62.32 USD
July 2019 66.92 USD 68.26 USD
June 2019 64.53 USD 65.82 USD
May 2019 60.24 USD 61.74 USD
April 2019 68.16 USD 69.86 USD
March 2019 62.48 USD 64.04 USD
February 2019 66.83 USD 68.81 USD
January 2019 62.51 USD 64.36 USD
December 2018 59.22 USD 60.97 USD
November 2018 65.42 USD 67.67 USD
October 2018 61.72 USD 63.85 USD
September 2018 68.54 USD 70.90 USD
August 2018 72.46 USD 75.24 USD
July 2018 69.23 USD 71.89 USD
June 2018 73.41 USD 76.23 USD
May 2018 73.93 USD 77.05 USD
April 2018 73.48 USD 76.58 USD
March 2018 69.46 USD 72.39 USD
February 2018 69.78 USD 73.00 USD
January 2018 72.82 USD 76.18 USD
December 2017 68.75 USD 71.92 USD
November 2017 71.58 USD 75.16 USD
October 2017 70.03 USD 73.53 USD
September 2017 70.94 USD 74.49 USD
August 2017 63.67 USD 67.12 USD
July 2017 66.08 USD 69.66 USD
June 2017 71.01 USD 74.86 USD
May 2017 66.19 USD 70.03 USD
April 2017 68.51 USD 72.49 USD
March 2017 71.18 USD 75.31 USD
February 2017 74.25 USD 78.82 USD
January 2017 72.67 USD 77.14 USD
December 2016 72.65 USD 77.12 USD
November 2016 71.38 USD 76.02 USD
October 2016 58.26 USD 62.05 USD
September 2016 55.82 USD 59.45 USD
August 2016 56.85 USD 60.80 USD
July 2016 51.81 USD 55.41 USD
June 2016 49.76 USD 53.21 USD
May 2016 53.59 USD 57.55 USD
April 2016 51.91 USD 55.75 USD
March 2016 48.08 USD 51.63 USD
February 2016 45.52 USD 49.11 USD
January 2016 43.47 USD 46.90 USD
December 2015 43.14 USD 46.55 USD
November 2015 48.60 USD 52.70 USD
October 2015 45.26 USD 49.08 USD
September 2015 46.85 USD 50.81 USD
August 2015 46.00 USD 50.13 USD
July 2015 50.31 USD 54.82 USD
June 2015 52.33 USD 57.02 USD
May 2015 47.33 USD 51.79 USD
April 2015 45.50 USD 49.79 USD
March 2015 48.33 USD 52.89 USD
February 2015 49.23 USD 51.54 USD
January 2015 44.14 USD 48.52 USD
December 2014 51.75 USD 56.89 USD
November 2014 50.27 USD 55.49 USD
October 2014 53.97 USD 59.58 USD
September 2014 49.41 USD 54.55 USD
August 2014 52.11 USD 57.75 USD
July 2014 51.10 USD 56.63 USD
June 2014 57.20 USD 63.39 USD
May 2014 49.62 USD 55.20 USD
April 2014 52.78 USD 58.71 USD
March 2014 58.16 USD 64.70 USD
February 2014 55.84 USD 62.34 USD
January 2014 53.11 USD 59.29 USD
December 2013 57.58 USD 64.28 USD
November 2013 57.23 USD 64.12 USD
October 2013 52.58 USD 58.92 USD
September 2013 48.50 USD 54.34 USD
August 2013 53.11 USD 59.73 USD
July 2013 53.17 USD 59.80 USD
June 2013 49.50 USD 55.67 USD
May 2013 47.02 USD 53.09 USD
April 2013 44.58 USD 50.34 USD
March 2013 43.46 USD 49.07 USD
February 2013 40.18 USD 45.59 USD
January 2013 39.02 USD 44.27 USD
December 2012 38.62 USD 43.82 USD
November 2012 37.17 USD 42.38 USD
October 2012 39.05 USD 44.53 USD
September 2012 42.69 USD 48.68 USD
August 2012 42.82 USD 49.03 USD
July 2012 41.97 USD 48.06 USD
June 2012 44.74 USD 51.23 USD
May 2012 42.40 USD 48.77 USD
April 2012 41.77 USD 48.05 USD
March 2012 38.89 USD 44.74 USD
February 2012 36.03 USD 41.65 USD
January 2012 33.37 USD 38.58 USD
December 2011 32.22 USD 37.25 USD
November 2011 30.71 USD 35.70 USD
October 2011 31.71 USD 36.87 USD
September 2011 27.59 USD 32.08 USD
August 2011 33.17 USD 38.78 USD
July 2011 35.50 USD 41.50 USD
June 2011 35.82 USD 41.88 USD
May 2011 36.31 USD 42.65 USD
April 2011 35.84 USD 42.10 USD
March 2011 31.81 USD 37.37 USD
February 2011 33.78 USD 39.88 USD
January 2011 34.44 USD 40.65 USD
December 2010 35.11 USD 41.44 USD
November 2010 31.44 USD 37.30 USD
October 2010 31.24 USD 37.06 USD
September 2010 29.93 USD 35.51 USD
August 2010 26.72 USD 31.88 USD
July 2010 31.54 USD 37.62 USD
June 2010 29.81 USD 35.56 USD
May 2010 32.49 USD 38.95 USD
April 2010 35.13 USD 42.12 USD
March 2010 33.86 USD 40.60 USD
February 2010 33.40 USD 38.31 USD
January 2010 32.81 USD 39.51 USD
December 2009 32.67 USD 39.35 USD
November 2009 32.48 USD 39.30 USD
October 2009 32.87 USD 39.77 USD
September 2009 33.42 USD 40.44 USD
August 2009 32.94 USD 40.03 USD
July 2009 34.33 USD 41.72 USD
June 2009 31.27 USD 38.01 USD
May 2009 32.90 USD 40.17 USD
April 2009 37.49 USD 45.77 USD
March 2009 34.80 USD 42.49 USD
February 2009 32.46 USD 37.93 USD
January 2009 31.57 USD 38.74 USD
December 2008 40.05 USD 49.14 USD
November 2008 38.82 USD 47.81 USD
October 2008 36.81 USD 45.33 USD
September 2008 42.65 USD 52.52 USD
August 2008 42.12 USD 52.03 USD
July 2008 44.58 USD 55.07 USD
June 2008 41.51 USD 51.27 USD
May 2008 42.10 USD 52.17 USD
April 2008 40.06 USD 49.64 USD
March 2008 33.25 USD 41.20 USD
February 2008 30.76 USD 38.28 USD
January 2008 33.86 USD 42.13 USD
December 2007 30.83 USD 38.36 USD
November 2007 30.11 USD 37.62 USD
October 2007 33.62 USD 42.00 USD
September 2007 34.31 USD 42.86 USD
August 2007 35.34 USD 44.30 USD
July 2007 29.79 USD 37.34 USD
June 2007 29.42 USD 36.87 USD
May 2007 30.69 USD 38.61 USD
April 2007 31.10 USD 39.12 USD
March 2007 30.02 USD 37.76 USD
February 2007 29.88 USD 37.73 USD
January 2007 28.96 USD 36.57 USD
December 2006 28.92 USD 36.51 USD
November 2006 29.03 USD 36.78 USD
October 2006 28.30 USD 35.86 USD
September 2006 28.86 USD 36.57 USD
August 2006 27.42 USD 34.87 USD
July 2006 27.02 USD 34.37 USD
June 2006 26.21 USD 33.34 USD
May 2006 25.23 USD 32.22 USD
April 2006 26.59 USD 33.95 USD
March 2006 27.50 USD 35.12 USD
February 2006 26.39 USD 33.82 USD
January 2006 26.27 USD 33.67 USD
December 2005 24.93 USD 31.96 USD
November 2005 25.80 USD 33.19 USD
October 2005 26.03 USD 33.49 USD
September 2005 25.52 USD 32.84 USD
August 2005 25.51 USD 32.92 USD
July 2005 24.89 USD 32.13 USD
June 2005 22.09 USD 28.51 USD
May 2005 21.49 USD 27.85 USD
April 2005 20.88 USD 27.07 USD
March 2005 21.96 USD 28.46 USD
February 2005 21.66 USD 28.17 USD
January 2005 21.08 USD 27.42 USD
December 2004 21.78 USD 28.33 USD
November 2004 21.44 USD 28.00 USD
October 2004 19.70 USD 25.73 USD
September 2004 18.25 USD 23.83 USD
August 2004 18.39 USD 24.13 USD
July 2004 19.11 USD 25.06 USD
June 2004 19.68 USD 25.81 USD
May 2004 19.30 USD 25.42 USD
April 2004 19.03 USD 25.07 USD
March 2004 19.25 USD 25.35 USD
February 2004 19.94 USD 25.12 USD
January 2004 18.54 USD 24.53 USD
December 2003 17.97 USD 23.77 USD
November 2003 18.33 USD 24.34 USD
October 2003 18.88 USD 25.08 USD
September 2003 17.75 USD 23.58 USD
August 2003 17.83 USD 23.79 USD
July 2003 17.29 USD 23.07 USD
June 2003 15.92 USD 21.23 USD
May 2003 15.67 USD 21.00 USD
April 2003 14.76 USD 19.78 USD
March 2003 13.68 USD 18.33 USD
February 2003 13.69 USD 18.45 USD
January 2003 14.17 USD 19.09 USD
December 2002 14.20 USD 19.13 USD
November 2002 14.79 USD 20.03 USD
October 2002 14.41 USD 19.52 USD
September 2002 14.41 USD 19.52 USD
August 2002 14.73 USD 20.06 USD
July 2002 15.74 USD 21.42 USD
June 2002 17.22 USD 23.43 USD
May 2002 17.40 USD 23.78 USD
April 2002 17.49 USD 23.91 USD
March 2002 15.68 USD 21.44 USD
February 2002 14.49 USD 19.91 USD
January 2002 14.52 USD 19.94 USD
December 2001 14.56 USD 20.00 USD
November 2001 14.53 USD 20.06 USD
October 2001 14.49 USD 20.01 USD
September 2001 14.31 USD 19.76 USD
August 2001 14.22 USD 19.84 USD
July 2001 14.47 USD 20.19 USD
June 2001 14.67 USD 20.48 USD
May 2001 12.65 USD 17.74 USD
April 2001 12.54 USD 17.60 USD
March 2001 12.90 USD 18.10 USD
February 2001 12.69 USD 17.89 USD
January 2001 12.45 USD 17.56 USD
December 2000 12.62 USD 17.80 USD
November 2000 12.00 USD 17.02 USD
October 2000 11.37 USD 16.13 USD
September 2000 12.51 USD 17.74 USD
August 2000 12.04 USD 17.17 USD
July 2000 11.68 USD 16.67 USD
June 2000 10.95 USD 15.63 USD
May 2000 12.28 USD 17.62 USD
April 2000 12.03 USD 17.26 USD
March 2000 12.20 USD 17.50 USD
February 2000 11.09 USD 16.01 USD
January 2000 11.07 USD 15.98 USD
December 1999 12.46 USD 17.98 USD
November 1999 12.24 USD 17.75 USD
October 1999 12.13 USD 17.59 USD
September 1999 12.46 USD 18.07 USD
August 1999 12.63 USD 18.40 USD
July 1999 13.07 USD 19.05 USD
June 1999 12.74 USD 18.56 USD
May 1999 12.57 USD 18.40 USD
April 1999 12.29 USD 17.99 USD
March 1999 11.46 USD 16.77 USD
February 1999 13.71 USD 18.99 USD
January 1999 13.10 USD 19.26 USD
December 1998 13.50 USD 19.86 USD
November 1998 12.97 USD 19.16 USD
October 1998 13.43 USD 19.83 USD
September 1998 13.90 USD 20.54 USD
August 1998 11.89 USD 17.64 USD
July 1998 13.79 USD 20.45 USD
June 1998 14.45 USD 21.43 USD
May 1998 16.00 USD 23.81 USD
April 1998 17.16 USD 25.54 USD
March 1998 17.74 USD 26.41 USD
February 1998 17.54 USD 24.68 USD
January 1998 16.09 USD 24.03 USD
December 1997 15.80 USD 23.59 USD
November 1997 14.37 USD 21.54 USD
October 1997 14.17 USD 21.23 USD
September 1997 14.03 USD 21.03 USD
August 1997 12.33 USD 18.55 USD
July 1997 12.09 USD 18.19 USD
June 1997 11.82 USD 17.78 USD
May 1997 10.91 USD 16.49 USD
April 1997 10.57 USD 15.98 USD
March 1997 10.77 USD 16.29 USD
February 1997 11.54 USD 17.52 USD
January 1997 10.59 USD 16.08 USD
December 1996 11.00 USD 16.70 USD
November 1996 10.13 USD 15.46 USD
October 1996 10.16 USD 15.51 USD
September 1996 9.78 USD 14.92 USD
August 1996 9.47 USD 14.53 USD
July 1996 9.25 USD 14.18 USD
June 1996 9.41 USD 14.43 USD
May 1996 9.48 USD 14.63 USD
April 1996 9.48 USD 14.63 USD
March 1996 9.80 USD 15.12 USD
February 1996 9.12 USD 14.14 USD
January 1996 9.69 USD 15.02 USD
December 1995 8.93 USD 13.84 USD
November 1995 10.97 USD 17.28 USD
October 1995 10.66 USD 16.79 USD
September 1995 10.60 USD 16.69 USD
August 1995 9.55 USD 15.12 USD
July 1995 9.27 USD 14.68 USD
June 1995 9.05 USD 14.33 USD
May 1995 7.76 USD 12.37 USD
April 1995 7.83 USD 12.47 USD
March 1995 7.39 USD 11.78 USD
February 1995 7.53 USD 12.07 USD
January 1995 7.47 USD 11.98 USD
December 1994 7.65 USD 12.27 USD
November 1994 7.54 USD 12.17 USD
October 1994 7.78 USD 12.56 USD
September 1994 7.91 USD 12.76 USD
August 1994 8.10 USD 13.15 USD
July 1994 7.98 USD 12.96 USD
June 1994 8.16 USD 13.25 USD
May 1994 8.75 USD 14.43 USD
April 1994 8.75 USD 14.43 USD
March 1994 8.57 USD 14.14 USD
February 1994 8.28 USD 13.84 USD
January 1994 8.87 USD 14.82 USD
December 1993 8.81 USD 14.72 USD
November 1993 8.64 USD 14.53 USD
October 1993 8.94 USD 15.02 USD
September 1993 9.11 USD 15.31 USD
August 1993 8.89 USD 15.02 USD
July 1993 9.04 USD 15.26 USD
June 1993 8.95 USD 15.12 USD
May 1993 8.55 USD 14.63 USD
April 1993 8.95 USD 15.31 USD
March 1993 9.12 USD 15.61 USD
February 1993 9.30 USD 14.53 USD
January 1993 8.96 USD 15.41 USD
December 1992 9.13 USD 15.71 USD
November 1992 8.63 USD 14.92 USD
October 1992 8.26 USD 14.28 USD
September 1992 8.46 USD 14.63 USD
August 1992 8.64 USD 15.02 USD
July 1992 9.21 USD 16.00 USD
June 1992 9.38 USD 16.30 USD
May 1992 9.33 USD 16.30 USD
April 1992 8.88 USD 15.51 USD
March 1992 8.74 USD 15.26 USD
February 1992 8.75 USD 15.36 USD
January 1992 8.95 USD 15.71 USD
December 1991 8.33 USD 14.63 USD
November 1991 8.18 USD 14.43 USD
October 1991 8.01 USD 14.14 USD
September 1991 7.93 USD 13.99 USD
August 1991 7.58 USD 13.55 USD
July 1991 7.09 USD 12.66 USD
June 1991 7.04 USD 12.56 USD
May 1991 6.99 USD 12.56 USD
April 1991 6.83 USD 12.27 USD
March 1991 6.39 USD 11.49 USD
February 1991 6.29 USD 11.39 USD
January 1991 5.97 USD 10.80 USD
December 1990 5.86 USD 10.60 USD
November 1990 5.54 USD 10.11 USD
October 1990 5.28 USD 9.62 USD
September 1990 5.01 USD 9.13 USD
August 1990 5.93 USD 10.90 USD
July 1990 6.06 USD 11.14 USD
June 1990 6.25 USD 11.49 USD
May 1990 6.37 USD 11.78 USD
April 1990 6.26 USD 11.58 USD
March 1990 6.37 USD 11.78 USD
February 1990 6.22 USD 11.58 USD
January 1990 6.38 USD 11.88 USD
December 1989 6.38 USD 11.88 USD
November 1989 6.42 USD 12.07 USD
October 1989 6.58 USD 12.37 USD
September 1989 6.63 USD 12.47 USD
August 1989 6.64 USD 12.56 USD
July 1989 5.91 USD 11.19 USD
June 1989 5.86 USD 11.09 USD
May 1989 5.82 USD 11.09 USD
April 1989 5.30 USD 10.11 USD
March 1989 5.36 USD 10.21 USD
February 1989 5.27 USD 10.11 USD
January 1989 5.27 USD 10.11 USD
December 1988 5.37 USD 10.31 USD
November 1988 5.46 USD 10.55 USD
October 1988 5.54 USD 10.70 USD
September 1988 5.46 USD 10.55 USD
August 1988 5.41 USD 10.50 USD
July 1988 5.41 USD 10.50 USD
June 1988 5.46 USD 10.60 USD
May 1988 5.42 USD 10.60 USD
April 1988 5.52 USD 10.80 USD
March 1988 5.27 USD 10.31 USD
February 1988 5.37 USD 10.70 USD
January 1988 5.22 USD 10.41 USD
December 1987 5.32 USD 10.60 USD
November 1987 5.29 USD 10.60 USD
October 1987 5.53 USD 11.09 USD
September 1987 6.12 USD 12.27 USD
August 1987 5.52 USD 11.14 USD
July 1987 5.35 USD 10.80 USD
June 1987 5.11 USD 10.31 USD
May 1987 5.12 USD 10.41 USD
April 1987 5.20 USD 10.55 USD
March 1987 5.22 USD 10.60 USD
February 1987 5.86 USD 10.60 USD
January 1987 5.67 USD 11.58 USD
December 1986 5.00 USD 10.21 USD
November 1986 5.54 USD 11.39 USD
October 1986 5.35 USD 10.99 USD
September 1986 5.16 USD 10.60 USD
August 1986 5.34 USD 11.09 USD
July 1986 5.29 USD 10.99 USD
June 1986 5.42 USD 11.26 USD
May 1986 5.61 USD 11.78 USD
April 1986 5.73 USD 12.04 USD
March 1986 5.61 USD 11.78 USD
February 1986 5.67 USD 12.04 USD
January 1986 4.84 USD 10.27 USD
December 1985 4.87 USD 10.34 USD
November 1985 4.99 USD 10.80 USD
October 1985 5.08 USD 10.99 USD
September 1985 4.96 USD 10.73 USD
August 1985 4.67 USD 10.21 USD
July 1985 4.61 USD 10.08 USD
June 1985 4.19 USD 9.16 USD
May 1985 4.08 USD 9.03 USD
April 1985 3.93 USD 8.70 USD
March 1985 3.93 USD 8.70 USD
February 1985 3.85 USD 8.64 USD
January 1985 3.79 USD 8.51 USD
December 1984 3.76 USD 8.44 USD
November 1984 3.64 USD 8.38 USD
October 1984 3.33 USD 7.66 USD
September 1984 3.30 USD 7.59 USD
August 1984 3.39 USD 7.79 USD
July 1984 3.36 USD 7.72 USD
June 1984 3.53 USD 8.11 USD
May 1984 3.59 USD 8.25 USD
April 1984 3.67 USD 8.44 USD
March 1984 3.59 USD 8.25 USD
February 1984 3.70 USD 8.51 USD
January 1984 3.25 USD 7.46 USD
December 1983 3.16 USD 7.26 USD
November 1983 3.39 USD 7.79 USD
October 1983 3.22 USD 7.39 USD
September 1983 3.22 USD 7.39 USD
August 1983 3.15 USD 7.23 USD
July 1983 3.27 USD 7.53 USD
June 1983 3.33 USD 7.66 USD
May 1983 3.33 USD 7.66 USD
April 1983 3.27 USD 7.53 USD
March 1983 2.79 USD 6.41 USD
February 1983 2.62 USD 6.02 USD
January 1983 2.70 USD 6.22 USD
December 1982 2.62 USD 6.02 USD
November 1982 3.07 USD 7.07 USD
October 1982 3.19 USD 7.33 USD
September 1982 3.07 USD 7.07 USD
August 1982 2.65 USD 6.09 USD
July 1982 2.53 USD 5.82 USD
June 1982 2.56 USD 5.89 USD
May 1982 2.76 USD 6.35 USD
April 1982 2.76 USD 6.35 USD
March 1982 2.82 USD 6.48 USD
February 1982 3.63 USD 6.61 USD
January 1982 2.79 USD 6.41 USD
December 1981 2.93 USD 6.74 USD
November 1981 3.16 USD 7.26 USD
October 1981 2.85 USD 6.54 USD
September 1981 2.68 USD 6.15 USD
August 1981 3.07 USD 7.07 USD
July 1981 2.99 USD 6.87 USD
June 1981 3.10 USD 7.13 USD
May 1981 3.45 USD 7.92 USD
April 1981 3.45 USD 7.92 USD
March 1981 3.05 USD 7.00 USD
February 1981 3.77 USD 6.87 USD
January 1981 2.93 USD 6.74 USD
December 1980 2.82 USD 6.48 USD
November 1980 2.85 USD 6.54 USD
October 1980 2.82 USD 6.48 USD
September 1980 2.56 USD 5.89 USD
August 1980 2.39 USD 5.50 USD
July 1980 2.36 USD 5.43 USD
June 1980 2.28 USD 5.24 USD
May 1980 2.42 USD 5.56 USD
April 1980 2.19 USD 5.04 USD
March 1980 2.16 USD 4.97 USD

UMBF

List: Champions

Price: 71.36USD

52 week range price:
39.47
70.26

Dividend Yield: 1.30%

5-year range yield:
0.97%
1.96%

Payout Ratio: 29.43%

Payout Ratio Range:
26.03%
50.47%

Dividend Per Share: 1.20 USD

Earnings Per Share: 4.08 USD

Future Ex-Dividend Date: -

P/E Ratio: 16.81

Exchange: NMS

Sector: Financial Services

Industry: Banks—Regional

Volume: 109480

Ebitda: -

Market Capitalization: 3.3 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 3

Years Paying Dividends: 37

DGR3: 6.99%

DGR5: 5.92%

DGR10: 5.50%

DGR20: 6.78%

Links: