UMB Financial Corporation ( UMBF) - Price History
Monthly price history for UMBF (UMB Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $140.78 | $140.78 |
| June 2026 | $142.78 | $142.78 |
| May 2026 | $131.26 | $131.26 |
| April 2026 | $126.17 | $126.17 |
| March 2026 | $112.79 | $112.79 |
| February 2026 | $115.44 | $115.88 |
| January 2026 | $126.66 | $127.14 |
| December 2025 | $114.61 | $115.04 |
| November 2025 | $110.24 | $111.08 |
| October 2025 | $106.08 | $106.88 |
| September 2025 | $117.46 | $118.35 |
| August 2025 | $120.59 | $121.90 |
| July 2025 | $108.80 | $109.99 |
| June 2025 | $104.03 | $105.16 |
| May 2025 | $101.62 | $103.12 |
| April 2025 | $93.20 | $94.57 |
| March 2025 | $99.63 | $101.10 |
| February 2025 | $108.31 | $110.33 |
| January 2025 | $115.74 | $117.90 |
| December 2024 | $110.79 | $112.86 |
| November 2024 | $122.79 | $125.49 |
| October 2024 | $107.37 | $109.73 |
| September 2024 | $102.85 | $105.11 |
| August 2024 | $100.97 | $103.59 |
| July 2024 | $99.44 | $102.02 |
| June 2024 | $81.31 | $83.42 |
| May 2024 | $79.97 | $82.44 |
| April 2024 | $77.27 | $79.66 |
| March 2024 | $84.38 | $86.99 |
| February 2024 | $78.80 | $81.61 |
| January 2024 | $79.66 | $82.50 |
| December 2023 | $80.67 | $83.55 |
| November 2023 | $68.84 | $71.66 |
| October 2023 | $60.25 | $62.72 |
| September 2023 | $59.60 | $62.05 |
| August 2023 | $60.34 | $63.21 |
| July 2023 | $67.78 | $71 |
| June 2023 | $58.14 | $60.90 |
| May 2023 | $53.76 | $56.64 |
| April 2023 | $60.38 | $63.61 |
| March 2023 | $54.79 | $57.72 |
| February 2023 | $85.67 | $90.66 |
| January 2023 | $85.23 | $90.19 |
| December 2022 | $78.92 | $83.52 |
| November 2022 | $80.44 | $85.52 |
| October 2022 | $78.27 | $83.22 |
| September 2022 | $79.28 | $84.29 |
| August 2022 | $83.81 | $89.47 |
| July 2022 | $84.77 | $90.50 |
| June 2022 | $80.65 | $86.10 |
| May 2022 | $86.15 | $92.35 |
| April 2022 | $84.13 | $90.18 |
| March 2022 | $90.64 | $97.16 |
| February 2022 | $94.66 | $101.86 |
| January 2022 | $91.50 | $98.45 |
| December 2021 | $98.61 | $106.11 |
| November 2021 | $93.15 | $100.58 |
| October 2021 | $91.52 | $98.82 |
| September 2021 | $89.56 | $96.71 |
| August 2021 | $84.46 | $91.58 |
| July 2021 | $86.32 | $93.60 |
| June 2021 | $85.82 | $93.06 |
| May 2021 | $88.89 | $96.71 |
| April 2021 | $89.19 | $97.03 |
| March 2021 | $84.87 | $92.33 |
| February 2021 | $77.29 | $84.37 |
| January 2021 | $65.01 | $70.97 |
| December 2020 | $63.20 | $68.99 |
| November 2020 | $62.01 | $68.01 |
| October 2020 | $55.50 | $60.87 |
| September 2020 | $44.69 | $49.01 |
| August 2020 | $48.69 | $53.72 |
| July 2020 | $45.14 | $49.80 |
| June 2020 | $46.73 | $51.55 |
| May 2020 | $46.25 | $51.28 |
| April 2020 | $45.85 | $50.84 |
| March 2020 | $41.83 | $46.38 |
| February 2020 | $52.16 | $58.15 |
| January 2020 | $59.62 | $66.46 |
| December 2019 | $61.57 | $68.64 |
| November 2019 | $60.07 | $67.27 |
| October 2019 | $58.27 | $65.26 |
| September 2019 | $57.66 | $64.58 |
| August 2019 | $55.38 | $62.32 |
| July 2019 | $60.66 | $68.26 |
| June 2019 | $58.49 | $65.82 |
| May 2019 | $54.60 | $61.74 |
| April 2019 | $61.78 | $69.86 |
| March 2019 | $56.64 | $64.04 |
| February 2019 | $60.58 | $68.81 |
| January 2019 | $56.66 | $64.36 |
| December 2018 | $53.68 | $60.97 |
| November 2018 | $59.30 | $67.67 |
| October 2018 | $55.95 | $63.85 |
| September 2018 | $62.13 | $70.90 |
| August 2018 | $65.68 | $75.24 |
| July 2018 | $62.75 | $71.89 |
| June 2018 | $66.54 | $76.23 |
| May 2018 | $67.01 | $77.05 |
| April 2018 | $66.60 | $76.58 |
| March 2018 | $62.96 | $72.39 |
| February 2018 | $63.25 | $73 |
| January 2018 | $66 | $76.18 |
| December 2017 | $62.31 | $71.92 |
| November 2017 | $64.88 | $75.16 |
| October 2017 | $63.47 | $73.53 |
| September 2017 | $64.30 | $74.49 |
| August 2017 | $57.71 | $67.12 |
| July 2017 | $59.90 | $69.66 |
| June 2017 | $64.37 | $74.86 |
| May 2017 | $60 | $70.03 |
| April 2017 | $62.10 | $72.49 |
| March 2017 | $64.52 | $75.31 |
| February 2017 | $67.30 | $78.82 |
| January 2017 | $65.87 | $77.14 |
| December 2016 | $65.85 | $77.12 |
| November 2016 | $64.70 | $76.02 |
| October 2016 | $52.81 | $62.05 |
| September 2016 | $50.60 | $59.45 |
| August 2016 | $51.54 | $60.80 |
| July 2016 | $46.97 | $55.41 |
| June 2016 | $45.10 | $53.21 |
| May 2016 | $48.57 | $57.55 |
| April 2016 | $47.06 | $55.75 |
| March 2016 | $43.58 | $51.63 |
| February 2016 | $41.26 | $49.11 |
| January 2016 | $39.40 | $46.90 |
| December 2015 | $39.11 | $46.55 |
| November 2015 | $44.05 | $52.70 |
| October 2015 | $41.02 | $49.08 |
| September 2015 | $42.47 | $50.81 |
| August 2015 | $41.70 | $50.13 |
| July 2015 | $45.61 | $54.82 |
| June 2015 | $47.44 | $57.02 |
| May 2015 | $42.90 | $51.79 |
| April 2015 | $41.25 | $49.79 |
| March 2015 | $43.82 | $52.89 |
| February 2015 | $42.50 | $51.54 |
| January 2015 | $40.01 | $48.52 |
| December 2014 | $46.92 | $56.89 |
| November 2014 | $45.57 | $55.49 |
| October 2014 | $48.93 | $59.58 |
| September 2014 | $44.80 | $54.55 |
| August 2014 | $47.24 | $57.75 |
| July 2014 | $46.32 | $56.63 |
| June 2014 | $51.85 | $63.39 |
| May 2014 | $44.98 | $55.20 |
| April 2014 | $47.84 | $58.71 |
| March 2014 | $52.73 | $64.70 |
| February 2014 | $50.62 | $62.34 |
| January 2014 | $48.15 | $59.29 |
| December 2013 | $52.20 | $64.28 |
| November 2013 | $51.88 | $64.12 |
| October 2013 | $47.67 | $58.92 |
| September 2013 | $43.96 | $54.34 |
| August 2013 | $48.15 | $59.73 |
| July 2013 | $48.21 | $59.80 |
| June 2013 | $44.88 | $55.67 |
| May 2013 | $42.62 | $53.09 |
| April 2013 | $40.42 | $50.34 |
| March 2013 | $39.40 | $49.07 |
| February 2013 | $36.43 | $45.59 |
| January 2013 | $35.37 | $44.27 |
| December 2012 | $35.02 | $43.82 |
| November 2012 | $33.70 | $42.38 |
| October 2012 | $35.40 | $44.53 |
| September 2012 | $38.70 | $48.68 |
| August 2012 | $38.82 | $49.03 |
| July 2012 | $38.05 | $48.06 |
| June 2012 | $40.56 | $51.23 |
| May 2012 | $38.44 | $48.77 |
| April 2012 | $37.87 | $48.05 |
| March 2012 | $35.26 | $44.74 |
| February 2012 | $32.66 | $41.65 |
| January 2012 | $30.25 | $38.58 |
| December 2011 | $29.21 | $37.25 |
| November 2011 | $27.84 | $35.70 |
| October 2011 | $28.75 | $36.87 |
| September 2011 | $25.01 | $32.08 |
| August 2011 | $30.07 | $38.78 |
| July 2011 | $32.18 | $41.50 |
| June 2011 | $32.47 | $41.88 |
| May 2011 | $32.92 | $42.65 |
| April 2011 | $32.49 | $42.10 |
| March 2011 | $28.84 | $37.37 |
| February 2011 | $30.63 | $39.88 |
| January 2011 | $31.22 | $40.65 |
| December 2010 | $31.82 | $41.44 |
| November 2010 | $28.50 | $37.30 |
| October 2010 | $28.32 | $37.06 |
| September 2010 | $27.14 | $35.51 |
| August 2010 | $24.23 | $31.88 |
| July 2010 | $28.59 | $37.62 |
| June 2010 | $27.02 | $35.56 |
| May 2010 | $29.45 | $38.95 |
| April 2010 | $31.85 | $42.12 |
| March 2010 | $30.70 | $40.60 |
| February 2010 | $28.84 | $38.31 |
| January 2010 | $29.74 | $39.51 |
| December 2009 | $29.62 | $39.35 |
| November 2009 | $29.44 | $39.30 |
| October 2009 | $29.80 | $39.77 |
| September 2009 | $30.30 | $40.44 |
| August 2009 | $29.86 | $40.03 |
| July 2009 | $31.12 | $41.72 |
| June 2009 | $28.35 | $38.01 |
| May 2009 | $29.83 | $40.17 |
| April 2009 | $33.99 | $45.77 |
| March 2009 | $31.55 | $42.49 |
| February 2009 | $28.02 | $37.93 |
| January 2009 | $28.62 | $38.74 |
| December 2008 | $36.31 | $49.14 |
| November 2008 | $35.20 | $47.81 |
| October 2008 | $33.37 | $45.33 |
| September 2008 | $38.66 | $52.52 |
| August 2008 | $38.18 | $52.03 |
| July 2008 | $40.42 | $55.07 |
| June 2008 | $37.63 | $51.27 |
| May 2008 | $38.16 | $52.17 |
| April 2008 | $36.31 | $49.64 |
| March 2008 | $30.14 | $41.20 |
| February 2008 | $27.89 | $38.28 |
| January 2008 | $30.70 | $42.13 |
| December 2007 | $27.95 | $38.36 |
| November 2007 | $27.30 | $37.62 |
| October 2007 | $30.48 | $42 |
| September 2007 | $31.10 | $42.86 |
| August 2007 | $32.04 | $44.30 |
| July 2007 | $27.01 | $37.34 |
| June 2007 | $26.67 | $36.87 |
| May 2007 | $27.82 | $38.61 |
| April 2007 | $28.19 | $39.12 |
| March 2007 | $27.21 | $37.76 |
| February 2007 | $27.09 | $37.73 |
| January 2007 | $26.26 | $36.57 |
| December 2006 | $26.21 | $36.51 |
| November 2006 | $26.31 | $36.78 |
| October 2006 | $25.66 | $35.86 |
| September 2006 | $26.16 | $36.57 |
| August 2006 | $24.85 | $34.87 |
| July 2006 | $24.50 | $34.37 |
| June 2006 | $23.76 | $33.34 |
| May 2006 | $22.87 | $32.22 |
| April 2006 | $24.10 | $67.90 |
| March 2006 | $24.93 | $70.23 |
| February 2006 | $23.92 | $67.64 |
| January 2006 | $23.81 | $67.33 |
| December 2005 | $22.60 | $63.91 |
| November 2005 | $23.39 | $66.38 |
| October 2005 | $23.60 | $66.98 |
| September 2005 | $23.14 | $65.68 |
| August 2005 | $23.12 | $65.85 |
| July 2005 | $22.56 | $64.25 |
| June 2005 | $20.02 | $57.03 |
| May 2005 | $19.48 | $55.70 |
| April 2005 | $18.93 | $54.13 |
| March 2005 | $19.91 | $56.92 |
| February 2005 | $19.63 | $56.35 |
| January 2005 | $19.11 | $54.84 |
| December 2004 | $19.74 | $56.66 |
| November 2004 | $19.44 | $56.01 |
| October 2004 | $17.86 | $51.45 |
| September 2004 | $16.54 | $47.67 |
| August 2004 | $16.67 | $48.25 |
| July 2004 | $17.32 | $50.12 |
| June 2004 | $17.84 | $51.62 |
| May 2004 | $17.50 | $50.85 |
| April 2004 | $17.26 | $50.14 |
| March 2004 | $17.45 | $50.70 |
| February 2004 | $17.22 | $50.24 |
| January 2004 | $16.81 | $49.05 |
| December 2003 | $16.29 | $47.54 |
| November 2003 | $16.61 | $48.69 |
| October 2003 | $17.11 | $50.15 |
| September 2003 | $16.10 | $47.17 |
| August 2003 | $16.16 | $47.57 |
| July 2003 | $15.68 | $46.13 |
| June 2003 | $14.43 | $42.46 |
| May 2003 | $14.21 | $42 |
| April 2003 | $13.38 | $39.55 |
| March 2003 | $12.40 | $36.67 |
| February 2003 | $12.41 | $36.89 |
| January 2003 | $12.85 | $38.19 |
| December 2002 | $12.87 | $38.26 |
| November 2002 | $13.41 | $40.06 |
| October 2002 | $13.07 | $39.04 |
| September 2002 | $13.07 | $39.04 |
| August 2002 | $13.36 | $40.11 |
| July 2002 | $14.27 | $42.85 |
| June 2002 | $15.61 | $46.87 |
| May 2002 | $15.77 | $47.56 |
| April 2002 | $15.86 | $47.82 |
| March 2002 | $14.22 | $42.88 |
| February 2002 | $13.14 | $39.82 |
| January 2002 | $13.16 | $39.88 |
| December 2001 | $13.20 | $40 |
| November 2001 | $13.17 | $42.13 |
| October 2001 | $13.14 | $42.02 |
| September 2001 | $12.98 | $41.50 |
| August 2001 | $12.96 | $41.67 |
| July 2001 | $13.19 | $42.40 |
| June 2001 | $13.37 | $43 |
| May 2001 | $11.53 | $37.26 |
| April 2001 | $11.43 | $36.95 |
| March 2001 | $11.76 | $38 |
| February 2001 | $11.56 | $37.56 |
| January 2001 | $11.35 | $36.88 |
| December 2000 | $11.50 | $37.38 |
| November 2000 | $10.94 | $35.75 |
| October 2000 | $10.36 | $33.88 |
| September 2000 | $11.40 | $37.25 |
| August 2000 | $10.97 | $36.06 |
| July 2000 | $10.65 | $35 |
| June 2000 | $9.98 | $32.81 |
| May 2000 | $11.19 | $37 |
| April 2000 | $10.97 | $36.25 |
| March 2000 | $11.12 | $36.75 |
| February 2000 | $10.11 | $33.62 |
| January 2000 | $10.09 | $33.56 |
| December 1999 | $11.35 | $37.75 |
| November 1999 | $11.15 | $41 |
| October 1999 | $11.05 | $40.62 |
| September 1999 | $11.36 | $41.75 |
| August 1999 | $11.51 | $42.50 |
| July 1999 | $11.91 | $44 |
| June 1999 | $11.61 | $42.88 |
| May 1999 | $11.45 | $42.50 |
| April 1999 | $11.20 | $41.56 |
| March 1999 | $10.44 | $38.75 |
| February 1999 | $11.77 | $43.88 |
| January 1999 | $11.94 | $44.50 |
| December 1998 | $12.31 | $45.88 |
| November 1998 | $11.82 | $44.25 |
| October 1998 | $12.24 | $45.81 |
| September 1998 | $12.67 | $47.44 |
| August 1998 | $10.84 | $40.75 |
| July 1998 | $12.57 | $47.25 |
| June 1998 | $13.17 | $49.50 |
| May 1998 | $14.58 | $55 |
| April 1998 | $15.64 | $59 |
| March 1998 | $16.17 | $61 |
| February 1998 | $15.06 | $57 |
| January 1998 | $14.66 | $55.50 |
| December 1997 | $14.40 | $54.50 |
| November 1997 | $13.10 | $52.25 |
| October 1997 | $12.91 | $51.50 |
| September 1997 | $12.79 | $51 |
| August 1997 | $11.24 | $45 |
| July 1997 | $11.02 | $44.12 |
| June 1997 | $10.77 | $43.12 |
| May 1997 | $9.94 | $40 |
| April 1997 | $9.63 | $38.75 |
| March 1997 | $9.82 | $39.50 |
| February 1997 | $10.52 | $42.50 |
| January 1997 | $9.65 | $39 |
| December 1996 | $10.02 | $40.50 |
| November 1996 | $9.23 | $39.38 |
| October 1996 | $9.26 | $39.50 |
| September 1996 | $8.91 | $38 |
| August 1996 | $8.63 | $37 |
| July 1996 | $8.43 | $36.12 |
| June 1996 | $8.57 | $36.75 |
| May 1996 | $8.64 | $37.25 |
| April 1996 | $8.64 | $37.25 |
| March 1996 | $8.93 | $38.50 |
| February 1996 | $8.31 | $36 |
| January 1996 | $8.83 | $38.25 |
| December 1995 | $8.14 | $35.25 |
| November 1995 | $10.07 | $44 |
| October 1995 | $9.78 | $42.75 |
| September 1995 | $9.72 | $42.50 |
| August 1995 | $8.76 | $38.50 |
| July 1995 | $8.51 | $37.38 |
| June 1995 | $8.31 | $36.50 |
| May 1995 | $7.12 | $31.50 |
| April 1995 | $7.18 | $31.75 |
| March 1995 | $6.79 | $30 |
| February 1995 | $6.91 | $30.75 |
| January 1995 | $6.85 | $30.50 |
| December 1994 | $7.02 | $31.25 |
| November 1994 | $6.92 | $31 |
| October 1994 | $7.14 | $32 |
| September 1994 | $7.26 | $32.50 |
| August 1994 | $7.43 | $33.50 |
| July 1994 | $7.32 | $33 |
| June 1994 | $7.49 | $33.75 |
| May 1994 | $8.03 | $36.75 |
| April 1994 | $8.03 | $36.75 |
| March 1994 | $7.86 | $36 |
| February 1994 | $7.66 | $35.25 |
| January 1994 | $8.21 | $37.75 |
| December 1993 | $8.15 | $37.50 |
| November 1993 | $8 | $37 |
| October 1993 | $8.27 | $38.25 |
| September 1993 | $8.43 | $39 |
| August 1993 | $8.23 | $38.25 |
| July 1993 | $8.36 | $38.88 |
| June 1993 | $8.28 | $38.50 |
| May 1993 | $7.98 | $37.25 |
| April 1993 | $8.35 | $39 |
| March 1993 | $8.51 | $39.75 |
| February 1993 | $7.88 | $37 |
| January 1993 | $8.36 | $39.25 |
| December 1992 | $8.52 | $40 |
| November 1992 | $8.05 | $38 |
| October 1992 | $7.71 | $36.38 |
| September 1992 | $7.89 | $37.25 |
| August 1992 | $8.06 | $38.25 |
| July 1992 | $8.59 | $40.75 |
| June 1992 | $8.75 | $41.50 |
| May 1992 | $8.71 | $41.50 |
| April 1992 | $8.29 | $39.50 |
| March 1992 | $8.16 | $38.88 |
| February 1992 | $8.16 | $39.12 |
| January 1992 | $8.35 | $40 |
| December 1991 | $7.77 | $37.25 |
| November 1991 | $7.63 | $36.75 |
| October 1991 | $7.47 | $36 |
| September 1991 | $7.40 | $35.62 |
| August 1991 | $7.13 | $34.50 |
| July 1991 | $6.67 | $32.25 |
| June 1991 | $6.62 | $32 |
| May 1991 | $6.57 | $32 |
| April 1991 | $6.42 | $31.25 |
| March 1991 | $6.01 | $29.25 |
| February 1991 | $5.92 | $29 |
| January 1991 | $5.61 | $27.50 |
| December 1990 | $5.51 | $27 |
| November 1990 | $5.21 | $25.75 |
| October 1990 | $4.96 | $24.50 |
| September 1990 | $4.71 | $23.25 |
| August 1990 | $5.58 | $27.75 |
| July 1990 | $5.70 | $28.38 |
| June 1990 | $5.88 | $29.25 |
| May 1990 | $5.99 | $30 |
| April 1990 | $5.89 | $29.50 |
| March 1990 | $5.99 | $30 |
| February 1990 | $5.85 | $29.50 |
| January 1990 | $6 | $30.25 |
| December 1989 | $6 | $30.25 |
| November 1989 | $6.04 | $30.75 |
| October 1989 | $6.18 | $31.50 |
| September 1989 | $6.23 | $31.75 |
| August 1989 | $6.24 | $32 |
| July 1989 | $5.56 | $28.50 |
| June 1989 | $5.51 | $28.25 |
| May 1989 | $5.47 | $28.25 |
| April 1989 | $4.99 | $25.75 |
| March 1989 | $5.04 | $26 |
| February 1989 | $4.96 | $25.75 |
| January 1989 | $4.96 | $25.75 |
| December 1988 | $5.05 | $26.25 |
| November 1988 | $5.14 | $26.88 |
| October 1988 | $5.21 | $27.25 |
| September 1988 | $5.14 | $26.88 |
| August 1988 | $5.08 | $26.75 |
| July 1988 | $5.08 | $26.75 |
| June 1988 | $5.13 | $27 |
| May 1988 | $5.10 | $27 |
| April 1988 | $5.19 | $27.50 |
| March 1988 | $4.96 | $26.25 |
| February 1988 | $5.09 | $27.25 |
| January 1988 | $4.95 | $26.50 |
| December 1987 | $5.04 | $27 |
| November 1987 | $5.01 | $27 |
| October 1987 | $5.24 | $28.25 |
| September 1987 | $5.80 | $31.25 |
| August 1987 | $5.23 | $28.38 |
| July 1987 | $5.07 | $27.50 |
| June 1987 | $4.84 | $26.25 |
| May 1987 | $4.86 | $26.50 |
| April 1987 | $4.93 | $26.88 |
| March 1987 | $4.95 | $27 |
| February 1987 | $4.92 | $27 |
| January 1987 | $5.38 | $29.50 |
| December 1986 | $4.74 | $39 |
| November 1986 | $5.25 | $43.50 |
| October 1986 | $5.07 | $42 |
| September 1986 | $4.89 | $40.50 |
| August 1986 | $5.10 | $42.38 |
| July 1986 | $5.05 | $42 |
| June 1986 | $5.17 | $43 |
| May 1986 | $5.39 | $45 |
| April 1986 | $5.51 | $46 |
| March 1986 | $5.39 | $45 |
| February 1986 | $5.49 | $46 |
| January 1986 | $4.68 | $39.25 |
| December 1985 | $4.72 | $39.50 |
| November 1985 | $4.91 | $41.25 |
| October 1985 | $5 | $42 |
| September 1985 | $4.88 | $41 |
| August 1985 | $4.62 | $39 |
| July 1985 | $4.56 | $38.50 |
| June 1985 | $4.15 | $35 |
| May 1985 | $4.07 | $34.50 |
| April 1985 | $3.92 | $33.25 |
| March 1985 | $3.92 | $33.25 |
| February 1985 | $3.88 | $33 |
| January 1985 | $3.82 | $32.50 |
| December 1984 | $3.79 | $32.25 |
| November 1984 | $3.74 | $32 |
| October 1984 | $3.42 | $29.25 |
| September 1984 | $3.39 | $29 |
| August 1984 | $3.48 | $29.75 |
| July 1984 | $3.45 | $29.50 |
| June 1984 | $3.63 | $31 |
| May 1984 | $3.68 | $31.50 |
| April 1984 | $3.77 | $32.25 |
| March 1984 | $3.68 | $31.50 |
| February 1984 | $3.80 | $32.50 |
| January 1984 | $3.33 | $28.50 |
| December 1983 | $3.25 | $27.75 |
| November 1983 | $3.48 | $29.75 |
| October 1983 | $3.30 | $28.25 |
| September 1983 | $3.30 | $28.25 |
| August 1983 | $3.23 | $27.62 |
| July 1983 | $3.36 | $28.75 |
| June 1983 | $3.42 | $29.25 |
| May 1983 | $3.42 | $29.25 |
| April 1983 | $3.36 | $28.75 |
| March 1983 | $2.87 | $24.50 |
| February 1983 | $2.69 | $23 |
| January 1983 | $2.78 | $23.75 |
| December 1982 | $2.69 | $23 |
| November 1982 | $3.16 | $27 |
| October 1982 | $3.28 | $28 |
| September 1982 | $3.16 | $27 |
| August 1982 | $2.72 | $23.25 |
| July 1982 | $2.60 | $22.25 |
| June 1982 | $2.63 | $22.50 |
| May 1982 | $2.84 | $24.25 |
| April 1982 | $2.84 | $24.25 |
| March 1982 | $2.90 | $24.75 |
| February 1982 | $2.95 | $25.25 |
| January 1982 | $2.87 | $24.50 |
| December 1981 | $3.01 | $25.75 |
| November 1981 | $3.25 | $27.75 |
| October 1981 | $2.92 | $25 |
| September 1981 | $2.75 | $23.50 |
| August 1981 | $3.16 | $27 |
| July 1981 | $3.07 | $26.25 |
| June 1981 | $3.19 | $27.25 |
| May 1981 | $3.54 | $30.25 |
| April 1981 | $3.54 | $30.25 |
| March 1981 | $3.13 | $26.75 |
| February 1981 | $3.07 | $26.25 |
| January 1981 | $3.01 | $25.75 |
| December 1980 | $2.90 | $24.75 |
| November 1980 | $2.92 | $25 |
| October 1980 | $2.90 | $24.75 |
| September 1980 | $2.63 | $22.50 |
| August 1980 | $2.46 | $21 |
| July 1980 | $2.43 | $20.75 |
| June 1980 | $2.34 | $20 |
| May 1980 | $2.49 | $21.25 |
| April 1980 | $2.25 | $19.25 |
| March 1980 | $2.22 | $19 |
UMBF
List: Champions
Price: $140.78
52 week price:
Dividend Yield: 1.17%
5-year range yield:
Forward Dividend Yield: 1.22%
Payout Ratio: 20.13%
Payout Ratio Range:
Dividend Per Share: 1.72 USD
Earnings Per Share: 11.44 USD
P/E Ratio: 11.31
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 16091
Market Capitalization: 11.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 43
DGR3: 2.42%
DGR5: 5.41%
DGR10: 5.59%
DGR20: 6.77%