STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

UMB Financial Corporation (UMBF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

83.51

-1.27

(-1.50%)

As of 09:43AM EDT. Market open.

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	83.84	83.84	83.51	83.51	83.51	1,914
Apr 24, 2024	82.91	84.89	82.78	84.78	84.78	163,100
Apr 23, 2024	83.58	84.96	82.54	83.74	83.74	129,300
Apr 22, 2024	81.72	83.77	81.35	83.56	83.56	162,500
Apr 19, 2024	79.70	81.83	79.29	81.44	81.44	317,600
Apr 18, 2024	79.72	80.86	79.52	80.20	80.20	189,000
Apr 17, 2024	80.35	80.67	79.66	79.67	79.67	193,300
Apr 16, 2024	79.06	80.01	78.46	79.44	79.44	195,000
Apr 15, 2024	80.57	81.28	78.94	79.75	79.75	140,200
Apr 12, 2024	79.91	81.56	79.40	80.07	80.07	142,300
Apr 11, 2024	80.90	81.54	79.50	80.78	80.78	123,000
Apr 10, 2024	82.17	82.17	79.99	80.71	80.71	217,300
Apr 09, 2024	84.66	84.92	84.11	84.42	84.42	94,400
Apr 08, 2024	83.58	84.71	83.58	84.24	84.24	86,600
Apr 05, 2024	82.74	83.83	82.56	83.27	83.27	178,500
Apr 04, 2024	83.96	85.12	82.62	82.89	82.89	181,800
Apr 03, 2024	82.39	83.92	82.39	83.21	83.21	191,200
Apr 02, 2024	83.20	84.36	82.43	83.25	83.25	197,600
Apr 01, 2024	87.00	87.00	84.52	84.56	84.56	339,600
Mar 28, 2024	85.50	87.36	83.60	86.99	86.99	318,700
Mar 27, 2024	82.82	85.61	82.72	85.61	85.61	184,500
Mar 26, 2024	82.25	82.61	81.75	82.41	82.41	203,400
Mar 25, 2024	81.25	82.15	81.25	81.55	81.55	59,700
Mar 22, 2024	83.15	83.15	81.03	81.18	81.18	182,700
Mar 21, 2024	81.60	83.02	81.42	82.93	82.93	242,500
Mar 20, 2024	79.20	81.92	78.42	81.12	81.12	253,400
Mar 19, 2024	78.50	79.83	78.50	79.48	79.48	151,200
Mar 18, 2024	79.13	79.48	78.41	78.53	78.53	195,900
Mar 15, 2024	78.83	80.60	78.83	79.42	79.42	683,700
Mar 14, 2024	80.00	80.06	78.67	79.27	79.27	289,300
Mar 13, 2024	79.53	81.17	79.53	80.50	80.50	200,000
Mar 12, 2024	81.59	82.13	79.73	79.85	79.85	361,100
Mar 11, 2024	82.38	82.78	81.56	81.91	81.91	173,400
Mar 08, 2024	84.32	84.66	82.85	82.87	82.87	140,900
Mar 08, 2024	0.39 Dividend
Mar 07, 2024	84.60	85.19	83.43	83.72	83.33	126,000
Mar 06, 2024	83.98	85.51	81.76	83.76	83.37	208,300
Mar 05, 2024	80.15	83.97	79.72	83.88	83.49	208,100
Mar 04, 2024	80.79	82.22	80.29	80.47	80.10	149,500
Mar 01, 2024	81.00	81.32	79.31	80.60	80.22	265,900
Feb 29, 2024	81.18	82.21	80.66	81.61	81.23	437,500
Feb 28, 2024	79.82	80.66	79.51	79.66	79.29	208,500
Feb 27, 2024	80.37	81.01	80.05	80.68	80.30	144,400
Feb 26, 2024	80.30	81.31	79.39	80.03	79.66	135,300
Feb 23, 2024	80.31	81.59	79.75	80.75	80.37	151,700
Feb 22, 2024	80.54	81.29	79.96	80.39	80.02	170,000
Feb 21, 2024	80.90	80.94	80.02	80.68	80.30	134,700
Feb 20, 2024	79.91	81.76	79.70	81.31	80.93	137,400
Feb 16, 2024	82.00	82.79	81.07	81.10	80.72	160,600
Feb 15, 2024	80.17	82.73	80.17	82.69	82.30	300,400
Feb 14, 2024	79.90	80.29	78.79	79.98	79.61	208,300
Feb 13, 2024	80.13	80.92	77.59	78.87	78.50	355,200
Feb 12, 2024	81.49	83.76	81.49	82.94	82.55	193,100
Feb 09, 2024	80.44	81.76	79.71	81.67	81.29	192,000
Feb 08, 2024	79.00	80.30	78.51	80.29	79.92	232,400
Feb 07, 2024	79.54	80.00	77.82	79.15	78.78	224,200
Feb 06, 2024	80.40	80.91	78.90	79.54	79.17	198,700
Feb 05, 2024	81.39	82.03	78.64	80.35	79.98	260,000
Feb 02, 2024	81.65	83.64	81.44	82.22	81.84	371,400
Feb 01, 2024	83.25	84.41	79.04	83.44	83.05	473,200
Jan 31, 2024	82.79	86.24	81.61	82.50	82.12	788,200
Jan 30, 2024	83.10	83.95	82.95	83.53	83.14	219,800
Jan 29, 2024	82.29	83.48	81.83	83.47	83.08	164,200
Jan 26, 2024	82.12	82.60	81.31	82.29	81.91	140,300
Jan 25, 2024	82.76	83.00	80.30	81.47	81.09	189,200
Jan 24, 2024	81.06	82.41	81.06	81.80	81.42	308,500
Jan 23, 2024	83.16	83.27	80.65	80.66	80.28	159,400
Jan 22, 2024	81.51	82.41	78.53	82.40	82.02	163,200
Jan 19, 2024	79.48	80.81	78.51	80.69	80.31	170,900
Jan 18, 2024	78.95	79.34	78.19	79.02	78.65	106,700
Jan 17, 2024	76.73	78.65	76.73	78.48	78.11	174,700
Jan 16, 2024	78.60	79.29	77.94	78.20	77.84	215,200
Jan 12, 2024	81.26	81.42	78.92	79.54	79.17	137,500
Jan 11, 2024	81.08	81.70	79.02	80.39	80.02	211,400
Jan 10, 2024	81.12	81.64	80.46	81.59	81.21	177,400
Jan 09, 2024	80.93	81.50	80.61	81.12	80.74	177,200
Jan 08, 2024	81.24	82.29	80.69	82.29	81.91	109,100
Jan 05, 2024	80.40	82.32	78.74	81.30	80.92	215,100
Jan 04, 2024	81.80	82.50	80.98	81.08	80.70	220,200
Jan 03, 2024	83.52	83.52	81.24	81.59	81.21	196,400
Jan 02, 2024	82.75	84.86	82.75	83.89	83.50	195,400
Dec 29, 2023	84.13	84.97	83.34	83.55	83.16	243,100
Dec 28, 2023	83.54	84.67	83.50	84.59	84.20	214,000
Dec 27, 2023	84.06	84.29	83.10	83.86	83.47	131,800
Dec 26, 2023	83.20	84.29	83.14	83.72	83.33	222,000
Dec 22, 2023	83.10	84.13	82.69	82.77	82.38	292,600
Dec 21, 2023	82.74	82.74	81.19	82.43	82.05	271,100
Dec 20, 2023	83.31	84.75	81.54	81.57	81.19	316,800
Dec 19, 2023	82.98	84.49	82.66	83.61	83.22	261,400
Dec 18, 2023	83.64	83.70	82.06	82.86	82.47	327,600
Dec 15, 2023	84.28	85.00	82.16	82.98	82.59	1,163,800
Dec 14, 2023	83.33	85.36	82.33	84.28	83.89	556,700
Dec 13, 2023	75.22	80.74	75.03	80.54	80.16	493,800
Dec 12, 2023	76.20	76.20	75.18	75.30	74.95	209,900
Dec 11, 2023	75.97	76.66	75.68	76.19	75.84	244,000
Dec 08, 2023	76.32	76.95	75.99	76.27	75.91	208,300
Dec 08, 2023	0.39 Dividend
Dec 07, 2023	75.67	76.43	75.44	76.26	75.52	221,900
Dec 06, 2023	76.39	77.91	75.37	75.49	74.75	179,100
Dec 05, 2023	75.71	76.00	75.05	75.82	75.08	260,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,707.73-165.99(-0.76%)

S&P 5005,007.00-64.63(-1.27%)

DOW37,912.21-548.71(-1.43%)

CAD/USD0.7291-0.0007(-0.09%)

CRUDE OIL82.69-0.12(-0.14%)

Bitcoin CAD87,002.05-3,713.16(-4.09%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

UMB Financial Corporation (UMBF)

S&P/TSX
21,707.73
-165.99(-0.76%)

S&P 500
5,007.00
-64.63(-1.27%)

DOW
37,912.21
-548.71(-1.43%)

CAD/USD
0.7291
-0.0007(-0.09%)

CRUDE OIL
82.69
-0.12(-0.14%)

Bitcoin CAD
87,002.05
-3,713.16(-4.09%)