UMB Financial (UMBF) | Historique des prix et rendements | 1980 - 2026
UMB Financial Corporation Mid-cap Financial Services
Graphique historique des prix UMB Financial
Données historiques des prix UMB Financial
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $134,23 | -0,84% | $136,38 | $137,56 | $133,81 | 427,7K |
| 12 juin 2026 | $135,37 | +2,16% | $133,61 | $135,54 | $132,93 | 539,1K |
| 11 juin 2026 | $132,51 | +0,42% | $131,96 | $133,26 | $130,64 | 676,0K |
| 10 juin 2026 | $131,96 | +0,11% | $131,73 | $133,31 | $131,32 | 547,7K |
| 9 juin 2026 | $131,82 | +2,11% | $130,65 | $133,61 | $129,81 | 889,3K |
| 8 juin 2026 | $129,10 | -0,63% | $130,34 | $131,24 | $128,64 | 711,6K |
| 5 juin 2026 | $129,92 | +0,95% | $129,03 | $130,66 | $128,37 | 618,3K |
| 4 juin 2026 | $128,70 | +1,86% | $128,58 | $130,49 | $128,04 | 699,1K |
| 3 juin 2026 | $126,35 | -2,20% | $128,64 | $129,73 | $125,99 | 517,6K |
| 2 juin 2026 | $129,19 | +0,81% | $127,30 | $129,76 | $126,82 | 540,0K |
| 1 juin 2026 | $128,15 | -2,37% | $129,77 | $130,15 | $127,44 | 330,8K |
| 29 mai 2026 | $131,26 | -0,04% | $131,28 | $132,40 | $129,85 | 754,9K |
| 28 mai 2026 | $131,31 | -0,34% | $130,18 | $132,63 | $129,96 | 465,2K |
| 27 mai 2026 | $131,76 | -1,96% | $134,39 | $134,86 | $131,20 | 589,7K |
| 26 mai 2026 | $134,39 | +2,42% | $132,28 | $134,65 | $131,61 | 673,4K |
| 22 mai 2026 | $131,21 | +0,20% | $131,31 | $131,67 | $130,51 | 666,5K |
| 21 mai 2026 | $130,95 | +0,59% | $129,27 | $131,49 | $129,10 | 569,6K |
| 20 mai 2026 | $130,18 | +3,42% | $126,18 | $130,59 | $124,79 | 874,8K |
| 19 mai 2026 | $125,87 | -0,75% | $126,30 | $126,62 | $124,72 | 477,4K |
| 18 mai 2026 | $126,82 | +1,74% | $124,91 | $127,58 | $124,91 | 541,6K |
| 15 mai 2026 | $124,65 | -2,02% | $127,09 | $127,09 | $123,70 | 678,3K |
| 14 mai 2026 | $127,22 | +0,67% | $127,76 | $128,84 | $126,97 | 621,0K |
| 13 mai 2026 | $126,37 | -2,02% | $128,90 | $129,12 | $126,00 | 543,9K |
| 12 mai 2026 | $128,98 | -1,03% | $130,20 | $130,87 | $126,80 | 675,1K |
| 11 mai 2026 | $130,32 | -0,79% | $131,86 | $132,35 | $128,56 | 646,6K |
| 8 mai 2026 | $131,36 | +0,14% | $131,48 | $132,28 | $130,62 | 521,8K |
| 7 mai 2026 | $131,17 | -2,08% | $133,95 | $134,67 | $130,86 | 694,7K |
| 6 mai 2026 | $133,95 | +2,21% | $132,20 | $134,20 | $131,95 | 744,1K |
| 5 mai 2026 | $131,06 | +1,28% | $129,72 | $131,14 | $128,96 | 610,6K |
| 4 mai 2026 | $129,41 | +0,13% | $128,27 | $130,46 | $126,47 | 712,0K |
| 1 mai 2026 | $129,24 | +2,43% | $126,58 | $129,84 | $125,86 | 906,3K |
| 30 avr. 2026 | $126,17 | +1,57% | $124,19 | $126,66 | $123,44 | 1,3M |
| 29 avr. 2026 | $124,22 | -0,90% | $127,80 | $129,70 | $122,20 | 2,4M |
| 28 avr. 2026 | $125,35 | +0,96% | $125,13 | $126,41 | $123,95 | 1,3M |
| 24 avr. 2026 | $122,22 | -1,13% | $122,96 | $123,96 | $121,14 | 762,6K |
| 23 avr. 2026 | $123,62 | +0,77% | $123,08 | $124,41 | $122,30 | 534,8K |
| 22 avr. 2026 | $122,68 | -0,29% | $123,68 | $123,68 | $121,96 | 536,6K |
| 21 avr. 2026 | $123,04 | -0,89% | $123,97 | $124,91 | $122,56 | 470,1K |
| 20 avr. 2026 | $124,14 | +0,45% | $122,65 | $124,74 | $122,65 | 404,7K |
| 17 avr. 2026 | $123,59 | +2,52% | $122,19 | $125,13 | $121,94 | 577,1K |
| 16 avr. 2026 | $120,55 | +0,57% | $119,16 | $121,24 | $119,16 | 510,2K |
| 15 avr. 2026 | $119,87 | -0,63% | $120,99 | $121,10 | $119,33 | 490,8K |
| 14 avr. 2026 | $120,63 | +0,14% | $120,00 | $121,18 | $118,83 | 448,8K |
| 13 avr. 2026 | $120,46 | +0,19% | $119,92 | $120,67 | $118,81 | 457,0K |
| 10 avr. 2026 | $120,23 | -0,48% | $120,34 | $120,84 | $119,07 | 712,0K |
| 9 avr. 2026 | $120,81 | +0,62% | $119,12 | $122,26 | $119,10 | 727,5K |
| 8 avr. 2026 | $120,06 | +3,27% | $120,43 | $121,92 | $119,56 | 782,3K |
| 7 avr. 2026 | $116,26 | +1,06% | $115,46 | $116,80 | $113,55 | 608,4K |
| 6 avr. 2026 | $115,04 | 0,00% | $114,34 | $115,74 | $113,79 | 452,5K |
| 2 avr. 2026 | $115,04 | +0,34% | $112,64 | $115,44 | $111,92 | 424,4K |
| 1 avr. 2026 | $114,65 | +1,65% | $113,56 | $116,04 | $113,21 | 627,9K |
| 31 mars 2026 | $112,79 | +2,56% | $111,66 | $113,43 | $110,61 | 681,5K |
| 30 mars 2026 | $109,98 | +0,94% | $110,34 | $110,71 | $109,10 | 550,3K |
| 27 mars 2026 | $108,96 | -2,37% | $110,74 | $111,57 | $108,71 | 538,6K |
| 26 mars 2026 | $111,60 | -0,99% | $111,52 | $114,12 | $111,18 | 446,3K |
| 25 mars 2026 | $112,72 | +0,96% | $112,66 | $113,51 | $111,49 | 416,0K |
| 24 mars 2026 | $111,65 | +0,49% | $109,23 | $113,06 | $109,21 | 436,0K |
| 23 mars 2026 | $111,11 | +1,90% | $112,33 | $113,99 | $111,04 | 539,8K |
| 20 mars 2026 | $109,04 | -0,20% | $109,61 | $109,65 | $107,68 | 1,1M |
| 19 mars 2026 | $109,26 | +0,18% | $108,53 | $110,63 | $107,12 | 625,9K |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $135,37 | +4,19% | $130,34 | $135,54 | $128,64 | 3,4M |
| 1 juin 2026 | $129,92 | -1,02% | $130,48 | $130,66 | $125,99 | 2,7M |
| 25 mai 2026 | $131,26 | +0,04% | $132,28 | $134,86 | $129,85 | 2,5M |
| 18 mai 2026 | $131,21 | +5,26% | $125,17 | $131,67 | $124,72 | 3,2M |
| 11 mai 2026 | $124,65 | -5,11% | $131,86 | $132,35 | $123,70 | 3,2M |
| 4 mai 2026 | $131,36 | +1,64% | $128,27 | $134,67 | $126,47 | 3,3M |
| 27 avr. 2026 | $129,24 | +5,74% | $121,92 | $129,84 | $117,84 | 6,5M |
| 20 avr. 2026 | $122,22 | -1,11% | $122,65 | $124,91 | $121,14 | 2,7M |
| 13 avr. 2026 | $123,59 | +2,79% | $119,92 | $125,13 | $118,81 | 2,5M |
| 6 avr. 2026 | $120,23 | +4,51% | $114,34 | $122,26 | $113,55 | 3,3M |
| 30 mars 2026 | $115,04 | +5,58% | $110,34 | $116,04 | $109,10 | 2,3M |
| 23 mars 2026 | $108,96 | -0,07% | $112,33 | $114,12 | $108,71 | 2,4M |
| 16 mars 2026 | $109,04 | -1,21% | $111,94 | $113,51 | $107,12 | 3,3M |
| 9 mars 2026 | $110,38 | -2,74% | $111,79 | $115,70 | $108,35 | 2,8M |
| 2 mars 2026 | $113,49 | -2,06% | $114,00 | $120,36 | $111,17 | 3,1M |
| 23 févr. 2026 | $115,88 | -8,65% | $126,75 | $127,33 | $114,55 | 2,8M |
| 16 févr. 2026 | $126,85 | -1,49% | $129,16 | $130,26 | $124,65 | 2,0M |
| 9 févr. 2026 | $128,77 | -4,13% | $133,87 | $136,02 | $126,62 | 2,2M |
| 2 févr. 2026 | $134,32 | +5,65% | $126,59 | $136,11 | $126,01 | 3,5M |
| 26 janv. 2026 | $127,14 | +3,23% | $123,01 | $129,98 | $121,23 | 4,1M |
| 19 janv. 2026 | $123,16 | +0,89% | $120,10 | $129,18 | $120,01 | 2,0M |
| 12 janv. 2026 | $122,07 | +0,44% | $119,96 | $124,11 | $117,38 | 2,1M |
| 5 janv. 2026 | $121,54 | +4,34% | $115,99 | $123,98 | $115,99 | 2,1M |
| 29 déc. 2025 | $116,48 | -2,04% | $119,13 | $119,45 | $113,61 | 1,6M |
| 22 déc. 2025 | $118,90 | -0,04% | $118,95 | $120,26 | $118,14 | 1,2M |
| 15 déc. 2025 | $118,95 | +0,66% | $119,10 | $121,01 | $117,38 | 3,8M |
| 8 déc. 2025 | $118,17 | +2,81% | $115,81 | $120,58 | $112,86 | 2,7M |
| 1 déc. 2025 | $114,94 | +3,47% | $110,35 | $116,07 | $110,02 | 2,2M |
| 24 nov. 2025 | $111,08 | +2,07% | $108,30 | $114,18 | $107,50 | 1,4M |
| 17 nov. 2025 | $108,83 | +0,40% | $107,88 | $110,23 | $103,38 | 2,0M |
| 10 nov. 2025 | $108,40 | -0,54% | $109,13 | $111,32 | $107,60 | 2,0M |
| 3 nov. 2025 | $108,99 | +1,97% | $106,36 | $109,10 | $104,92 | 2,6M |
| 27 oct. 2025 | $106,88 | -5,89% | $114,25 | $114,65 | $103,86 | 3,3M |
| 20 oct. 2025 | $113,57 | +4,34% | $109,66 | $114,17 | $108,79 | 2,0M |
| 13 oct. 2025 | $108,85 | -3,69% | $114,71 | $119,35 | $106,41 | 2,5M |
| 6 oct. 2025 | $113,02 | -5,42% | $119,84 | $121,89 | $112,85 | 1,9M |
| 29 sept. 2025 | $119,50 | +0,06% | $120,49 | $121,50 | $115,99 | 2,0M |
| 22 sept. 2025 | $119,43 | -2,54% | $121,81 | $122,14 | $117,36 | 2,0M |
| 15 sept. 2025 | $122,54 | +1,61% | $120,60 | $124,42 | $117,74 | 3,1M |
| 8 sept. 2025 | $120,60 | -3,11% | $125,39 | $126,14 | $120,28 | 2,5M |
| 1 sept. 2025 | $124,47 | +2,11% | $120,92 | $125,65 | $119,33 | 1,9M |
| 25 août 2025 | $121,90 | +0,25% | $120,85 | $124,20 | $116,60 | 2,5M |
| 18 août 2025 | $121,59 | +5,66% | $115,06 | $121,90 | $113,88 | 2,9M |
| 11 août 2025 | $115,08 | +4,45% | $110,37 | $117,49 | $109,37 | 2,6M |
| 4 août 2025 | $110,18 | +1,65% | $108,23 | $111,74 | $107,46 | 3,3M |
| 28 juil. 2025 | $108,39 | +0,25% | $108,37 | $114,39 | $105,51 | 4,4M |
| 21 juil. 2025 | $108,12 | -1,47% | $109,80 | $110,82 | $105,81 | 2,2M |
| 14 juil. 2025 | $109,73 | -0,44% | $110,29 | $112,45 | $106,22 | 2,6M |
| 7 juil. 2025 | $110,21 | -0,13% | $109,35 | $112,16 | $108,23 | 2,7M |
| 30 juin 2025 | $110,35 | +4,08% | $106,31 | $111,64 | $103,07 | 2,0M |
| 23 juin 2025 | $106,02 | +5,32% | $100,40 | $107,19 | $99,10 | 4,1M |
| 16 juin 2025 | $100,66 | -0,04% | $102,20 | $102,50 | $98,16 | 4,1M |
| 9 juin 2025 | $100,70 | -3,90% | $105,48 | $107,20 | $100,35 | 2,4M |
| 2 juin 2025 | $104,79 | +1,62% | $102,90 | $104,97 | $100,14 | 2,6M |
| 26 mai 2025 | $103,12 | +1,60% | $103,31 | $105,55 | $101,89 | 2,0M |
| 19 mai 2025 | $101,50 | -5,18% | $105,57 | $107,01 | $99,75 | 2,2M |
| 12 mai 2025 | $107,05 | +3,91% | $108,13 | $109,46 | $101,98 | 2,3M |
| 5 mai 2025 | $103,02 | +2,67% | $99,64 | $104,56 | $98,59 | 2,4M |
| 28 avr. 2025 | $100,34 | +4,89% | $94,96 | $100,49 | $90,96 | 4,7M |
| 21 avr. 2025 | $95,66 | +4,54% | $91,00 | $99,43 | $89,34 | 2,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $135,37 | +3,13% | $130,48 | $135,54 | $125,99 | 6,1M |
| 1 mai 2026 | $131,26 | +4,03% | $126,58 | $134,86 | $123,70 | 13,0M |
| 1 avr. 2026 | $126,17 | +11,86% | $113,56 | $129,70 | $111,92 | 15,1M |
| 1 mars 2026 | $112,79 | -2,67% | $114,00 | $120,36 | $107,12 | 12,9M |
| 1 févr. 2026 | $115,88 | -8,86% | $126,59 | $136,11 | $114,55 | 10,4M |
| 1 janv. 2026 | $127,14 | +10,52% | $115,12 | $129,98 | $113,61 | 10,6M |
| 1 déc. 2025 | $115,04 | +3,56% | $110,35 | $121,01 | $110,02 | 11,1M |
| 1 nov. 2025 | $111,08 | +3,93% | $106,36 | $114,18 | $103,38 | 8,1M |
| 1 oct. 2025 | $106,88 | -9,69% | $117,77 | $121,89 | $103,86 | 10,7M |
| 1 sept. 2025 | $118,35 | -2,91% | $120,92 | $126,14 | $116,74 | 10,4M |
| 1 août 2025 | $121,90 | +10,83% | $108,41 | $124,20 | $105,51 | 12,0M |
| 1 juil. 2025 | $109,99 | +4,59% | $104,18 | $114,39 | $103,07 | 12,3M |
| 1 juin 2025 | $105,16 | +1,98% | $102,90 | $107,20 | $98,16 | 13,8M |
| 1 mai 2025 | $103,12 | +9,04% | $95,25 | $109,46 | $94,48 | 10,2M |
| 1 avr. 2025 | $94,57 | -6,46% | $101,36 | $102,39 | $82,00 | 15,2M |
| 1 mars 2025 | $101,10 | -8,37% | $108,80 | $112,00 | $94,90 | 13,3M |
| 1 févr. 2025 | $110,33 | -6,42% | $114,09 | $118,20 | $105,81 | 13,9M |
| 1 janv. 2025 | $117,90 | +4,47% | $113,61 | $124,27 | $105,99 | 17,4M |
| 1 déc. 2024 | $112,86 | -10,06% | $125,00 | $128,80 | $111,39 | 8,3M |
| 1 nov. 2024 | $125,49 | +14,36% | $110,70 | $129,94 | $105,57 | 8,0M |
| 1 oct. 2024 | $109,73 | +4,40% | $104,68 | $113,56 | $100,23 | 8,2M |
| 1 sept. 2024 | $105,11 | +1,47% | $102,61 | $109,42 | $98,16 | 8,0M |
| 1 août 2024 | $103,59 | +1,54% | $102,76 | $105,72 | $87,40 | 8,1M |
| 1 juil. 2024 | $102,02 | +22,30% | $83,15 | $105,21 | $81,01 | 11,2M |
| 1 juin 2024 | $83,42 | +1,19% | $83,26 | $83,64 | $78,91 | 7,4M |
| 1 mai 2024 | $82,44 | +3,49% | $80,60 | $87,21 | $78,56 | 11,7M |
| 1 avr. 2024 | $79,66 | -8,43% | $87,00 | $87,00 | $76,00 | 7,7M |
| 1 mars 2024 | $86,99 | +6,59% | $81,00 | $87,36 | $78,41 | 4,6M |
| 1 févr. 2024 | $81,61 | -1,08% | $83,25 | $84,41 | $77,59 | 4,7M |
| 1 janv. 2024 | $82,50 | -1,26% | $82,75 | $86,24 | $76,73 | 4,4M |
| 1 déc. 2023 | $83,55 | +16,59% | $71,04 | $85,36 | $71,04 | 7,6M |
| 1 nov. 2023 | $71,66 | +14,25% | $62,42 | $74,13 | $62,00 | 6,7M |
| 1 oct. 2023 | $62,72 | +1,08% | $62,07 | $66,16 | $57,91 | 5,6M |
| 1 sept. 2023 | $62,05 | -1,84% | $63,81 | $65,35 | $59,92 | 5,7M |
| 1 août 2023 | $63,21 | -10,97% | $71,00 | $72,72 | $62,77 | 5,9M |
| 1 juil. 2023 | $71,00 | +16,58% | $61,01 | $72,91 | $57,84 | 13,6M |
| 1 juin 2023 | $60,90 | +7,52% | $57,04 | $68,14 | $56,00 | 8,9M |
| 1 mai 2023 | $56,64 | -10,96% | $62,99 | $63,70 | $50,68 | 8,3M |
| 1 avr. 2023 | $63,61 | +10,20% | $58,18 | $64,58 | $55,70 | 11,9M |
| 1 mars 2023 | $57,72 | -36,33% | $90,22 | $90,65 | $51,28 | 15,1M |
| 1 févr. 2023 | $90,66 | +0,52% | $89,69 | $92,68 | $88,87 | 3,8M |
| 1 janv. 2023 | $90,19 | +7,99% | $83,84 | $90,61 | $80,57 | 4,6M |
| 1 déc. 2022 | $83,52 | -2,34% | $85,79 | $85,79 | $76,97 | 4,2M |
| 1 nov. 2022 | $85,52 | +2,76% | $83,57 | $87,77 | $79,56 | 3,3M |
| 1 oct. 2022 | $83,22 | -1,27% | $85,46 | $92,70 | $77,48 | 5,0M |
| 1 sept. 2022 | $84,29 | -5,79% | $89,41 | $92,27 | $83,80 | 3,7M |
| 1 août 2022 | $89,47 | -1,14% | $89,46 | $99,19 | $89,02 | 3,5M |
| 1 juil. 2022 | $90,50 | +5,11% | $85,75 | $94,22 | $82,68 | 4,2M |
| 1 juin 2022 | $86,10 | -6,77% | $92,44 | $93,50 | $81,57 | 5,0M |
| 1 mai 2022 | $92,35 | +2,41% | $90,76 | $93,76 | $85,97 | 4,6M |
| 1 avr. 2022 | $90,18 | -7,18% | $98,00 | $99,27 | $89,71 | 4,5M |
| 1 mars 2022 | $97,16 | -4,61% | $100,94 | $102,95 | $95,01 | 5,2M |
| 1 févr. 2022 | $101,86 | +3,46% | $98,69 | $106,08 | $95,63 | 4,0M |
| 1 janv. 2022 | $98,45 | -7,22% | $106,80 | $112,24 | $94,52 | 8,1M |
| 1 déc. 2021 | $106,11 | +5,50% | $102,95 | $108,67 | $97,65 | 5,6M |
| 1 nov. 2021 | $100,58 | +1,78% | $99,87 | $109,90 | $98,02 | 3,4M |
| 1 oct. 2021 | $98,82 | +2,18% | $97,24 | $104,98 | $94,12 | 3,6M |
| 1 sept. 2021 | $96,71 | +5,60% | $91,97 | $99,18 | $86,88 | 5,5M |
| 1 août 2021 | $91,58 | -2,16% | $94,10 | $96,94 | $87,09 | 4,5M |
| 1 juil. 2021 | $93,60 | +0,58% | $93,92 | $95,00 | $84,21 | 4,0M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $135,37 | +17,67% | $0,43 | +18,04% | $115,12 | $136,11 | $107,12 | 68,0M |
| 2025 | $115,04 | +1,93% | $1,63 | +3,36% | $113,61 | $126,14 | $82,00 | 148,5M |
| 2024 | $112,86 | +35,08% | $1,57 | +36,98% | $82,75 | $129,94 | $76,00 | 92,5M |
| 2023 | $83,55 | +0,04% | $1,53 | +1,86% | $83,84 | $92,68 | $50,68 | 97,7M |
| 2022 | $83,52 | -21,29% | $1,49 | -19,89% | $106,80 | $112,24 | $76,97 | 55,4M |
| 2021 | $106,11 | +53,80% | $1,38 | +55,79% | $69,50 | $109,90 | $67,33 | 52,4M |
| 2020 | $68,99 | +0,51% | $1,25 | +2,32% | $69,01 | $72,76 | $39,47 | 63,5M |
| 2019 | $68,64 | +12,58% | $1,21 | +14,59% | $60,20 | $71,97 | $59,88 | 53,2M |
| 2018 | $60,97 | -15,23% | $1,17 | -13,61% | $72,42 | $82,14 | $57,00 | 58,4M |
| 2017 | $71,92 | -6,74% | $1,06 | -5,38% | $78,17 | $81,55 | $62,27 | 53,1M |
| 2016 | $77,12 | +65,67% | $0,98 | +67,82% | $45,59 | $81,11 | $39,55 | 73,8M |
| 2015 | $46,55 | -18,18% | $0,93 | -16,56% | $57,32 | $58,84 | $45,14 | 51,6M |
| 2014 | $56,89 | -11,50% | $0,92 | -10,07% | $64,13 | $68,27 | $51,87 | 44,6M |
| 2013 | $64,28 | +46,69% | $0,44 | +47,67% | $44,82 | $65,44 | $43,27 | 44,0M |
| 2012 | $43,82 | +17,64% | - | +17,64% | $38,14 | $52,61 | $37,68 | 41,5M |
| 2011 | $37,25 | -10,11% | - | -10,11% | $41,95 | $45,81 | $30,49 | 40,5M |
| 2010 | $41,44 | +5,31% | - | +5,31% | $39,74 | $44,68 | $31,77 | 36,6M |
| 2009 | $39,35 | -19,92% | - | -19,92% | $49,13 | $49,75 | $33,65 | 57,7M |
| 2008 | $49,14 | +28,10% | - | +28,10% | $38,32 | $69,60 | $35,76 | 80,3M |
| 2007 | $38,36 | +5,07% | - | +5,07% | $36,67 | $47,06 | $34,95 | 44,7M |
| 2006 | $36,51 | +14,27% | - | +14,27% | $32,24 | $38,04 | $31,80 | 27,5M |
| 2005 | $31,95 | +12,78% | - | +12,78% | $28,60 | $34,24 | $26,44 | 26,0M |
| 2004 | $28,33 | +19,18% | - | +19,18% | $24,01 | $29,45 | $23,23 | 20,6M |
| 2003 | $23,77 | +24,26% | $0,20 | +25,30% | $19,31 | $25,88 | $18,12 | 17,1M |
| 2002 | $19,13 | -4,35% | $0,40 | -2,35% | $20,00 | $25,48 | $18,10 | 15,1M |
| 2001 | $20,00 | +12,36% | $0,40 | +14,61% | $17,80 | $21,76 | $16,43 | 18,0M |
| 2000 | $17,80 | -1,00% | $0,40 | +1,27% | $17,59 | $18,57 | $14,46 | 9,9M |
| 1999 | $17,98 | -9,47% | $0,36 | -7,64% | $19,70 | $20,24 | $16,45 | 11,0M |
| 1998 | $19,86 | -15,81% | $0,36 | -14,28% | $23,59 | $28,14 | $17,42 | 10,2M |
| 1997 | $23,59 | +41,26% | $0,32 | +43,18% | $16,70 | $23,76 | $15,67 | 8,9M |
| 1996 | $16,70 | +20,66% | $0,32 | +22,70% | $15,71 | $17,21 | $13,25 | 6,7M |
| 1995 | $13,84 | +12,80% | $0,32 | +15,47% | $11,98 | $17,77 | $11,78 | 8,3M |
| 1994 | $12,27 | -16,64% | $0,30 | -14,60% | $14,72 | $14,92 | $11,58 | 4,0M |
| 1993 | $14,72 | -6,30% | $0,28 | -4,52% | $15,71 | $16,00 | $14,33 | 3,3M |
| 1992 | $15,71 | +7,38% | $0,28 | +9,32% | $14,43 | $16,39 | $14,23 | 2,9M |
| 1991 | $14,63 | +38,02% | $0,24 | +40,33% | $10,41 | $14,92 | $10,31 | 2,8M |
| 1990 | $10,60 | -7,75% | $0,24 | -5,74% | $11,93 | $11,93 | $9,13 | 2,0M |
| 1989 | $11,49 | +13,65% | $0,28 | +16,37% | $10,31 | $12,61 | $8,26 | 491,9K |
| 1988 | $10,11 | +1,00% | $0,05 | +1,48% | $10,31 | $10,90 | $10,11 | N/A |
| 1987 | $10,01 | -1,28% | - | -1,28% | $6,78 | $11,88 | $6,69 | 1,2M |
| 1986 | $10,14 | -8,89% | - | -8,89% | $10,21 | $12,04 | $10,14 | N/A |
| 1985 | $11,13 | +31,87% | - | +31,87% | $8,44 | $11,13 | $8,38 | N/A |
| 1984 | $8,44 | +16,25% | - | +16,25% | $7,26 | $8,70 | $7,26 | N/A |
| 1983 | $7,26 | +20,60% | - | +20,60% | $6,22 | $7,79 | $3,75 | 334,5K |
| 1982 | $6,02 | -10,68% | - | -10,68% | $6,54 | $7,33 | $5,56 | N/A |
| 1981 | $6,74 | +4,01% | - | +4,01% | $6,48 | $7,92 | $6,15 | N/A |
| 1980 | $6,48 | 0,00% | - | 0,00% | $5,17 | $6,54 | $4,97 | N/A |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment UMB Financial a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
UMB Financial Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
UMB Financial
UMBF
|
9,31B Mid-cap | 3,97 % | 7,69 % | 20,96 % | 12,69 % | 15,24 % | 34,43 % | 114,33 % | 52,84 % | 149,30 % | 230,01 % | 305,18 % |
|
SouthState
SSB
|
9,86B Mid-cap | 3,01 % | 5,83 % | 7,81 % | 0,54 % | 3,58 % | 16,12 % | 39,64 % | 22,19 % | 50,90 % | 253,30 % | 205,62 % |
|
Popular
BPOP
|
9,51B Mid-cap | 3,68 % | 10,60 % | 21,36 % | 29,96 % | 26,48 % | 55,04 % | 161,49 % | 122,31 % | 449,69 % | 470,74 % | -14,21 % |
| 9,35B Mid-cap | 4,08 % | 6,31 % | 15,11 % | 7,70 % | 9,80 % | 23,11 % | 81,52 % | 42,11 % | 101,28 % | 136,28 % | 25,83 % | |
|
U.S. Bancorp
USB
|
88,06B Large-cap | 4,41 % | 8,79 % | 12,96 % | 7,60 % | 7,16 % | 37,10 % | 76,20 % | 7,67 % | 43,37 % | 140,67 % | 88,43 % |
|
PNC Financial
PNC
|
70,31B Large-cap | 1,51 % | 8,33 % | 14,85 % | 9,33 % | 9,03 % | 37,08 % | 84,99 % | 33,27 % | 184,01 % | 311,25 % | 243,09 % |
Calculez vos rendements d'investissement UMB Financial
Analyse de performance d'investissement à long terme
UMB Financial stock price in Jul 2016 was $55,53, A $1 000,00 lump sum investment in UMB Financial made 9 years ago would be worth approximately $2 655,32 today, representing a strong return of 165,53 %. This translates to an annualized return (CAGR) of 10,36 %. During this period, UMB Financial paid out $13,22 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 655,32
Rendement annuel (TCAC)
10,36 %
Total des dividendes
$238,07
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action UMB Financial (UMBF) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, UMB Financial a délivré un rendement total de 34,4%.
- Plus haut 52 semaines a atteint 137,56 $ le N/A.
- Plus bas 52 semaines a touché 98,16 $ le N/A.
- Prix actuel se négocie à 134,23 $ en date du July 19, 2026.
- Quel est le rendement total de l'action UMB Financial (UMBF) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans UMB Financial (umbf) aurait grandi à approximativement 15 284,00 $ en date du July 19, 2026, représentant un rendement total de 52,8%.
Cela représente un taux de croissance annuel composé (TCAC) de 8,9% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action UMB Financial se compare-t-il au secteur Financial Services ?
UMB Financial (umbf) a délivré un rendement annualisé de 9,6% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans UMB Financial aurait grandi à 24 930,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Financial Services pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour UMB Financial ?
UMB Financial (umbf) a atteint sa performance la plus forte sur la période 10 ans, délivrant un rendement total de 149,3%.
- Quelle est la plus longue période de croissance annuelle consécutive que UMB Financial a historiquement atteinte ?
UMB Financial (umbf) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+34,4%), 3 years (+114,3%), 5 years (+52,8%), 10 years (+149,3%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.