NASDAQ:CBSH | Historical Stock Price | COMMERCE BANCSHARES INC /MO/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$1.85$5.58$16.81$50.66$152.701980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$53.23$109.30527,104——
2019-12-30$53.34$109.52340,767——
2019-12-27$53.44$109.72344,979——
2019-12-26$53.62$110.09483,966——
2019-12-24$53.26$109.35244,663——
2019-12-23$53.38$109.60734,500——
2019-12-20$53.54$109.931,949,392——
2019-12-19$53.13$109.09756,835——
2019-12-18$52.98$108.78782,488——
2019-12-17$52.96$108.74555,182——
2019-12-16$52.77$108.35814,523——
2019-12-13$51.90$106.56452,187——
2019-12-12$52.10$106.98571,264——
2019-12-11$51.05$104.83411,728——
2019-12-10$51.06$104.84399,604——
2019-12-09$50.81$104.33579,432——
2019-12-06$50.61$103.91706,039——
2019-12-05$50.25$103.17584,665——
2019-12-04$49.90$102.46651,542——
2019-12-03$49.35$101.34569,732——
2019-12-02$49.79$102.24795,251——
2019-11-29$52.52$107.42234,708——
2019-11-27$52.97$108.33343,447——
2019-11-26$52.60$107.58358,635——
2019-11-25$52.57$107.53545,227——
2019-11-22$52.21$106.78445,678——
2019-11-21$51.99$106.34452,314——
2019-11-20$51.78$105.89960,657——
2019-11-19$51.74$105.83305,287——
2019-11-18$51.44$105.21590,153——
2019-11-15$51.60$105.54473,756——
2019-11-14$51.82$105.99319,709——
2019-11-13$51.65$105.64417,344——
2019-11-12$51.93$106.21361,698——
2019-11-11$51.88$106.10307,073——
2019-11-08$51.92$106.18448,613——
2019-11-07$51.98$106.31534,890——
2019-11-06$51.86$106.07338,342——
2019-11-05$52.14$106.65591,429——
2019-11-04$51.50$105.33563,734——
2019-11-01$51.30$104.92416,961——
2019-10-31$50.43$103.14995,117——
2019-10-30$50.76$103.83434,957——
2019-10-29$51.06$104.44414,919——
2019-10-28$50.60$103.49491,113——
2019-10-25$50.33$102.95538,846——
2019-10-24$50.62$103.52622,060——
2019-10-23$50.56$103.41470,437——
2019-10-22$50.08$102.42612,998——
2019-10-21$49.56$101.36482,434——
2019-10-18$49.19$100.61593,216——
2019-10-17$48.81$99.84790,912——
2019-10-16$48.19$98.551,071,566——
2019-10-15$47.21$96.55846,813——
2019-10-14$46.51$95.131,038,510——
2019-10-11$46.80$95.721,017,579——
2019-10-10$46.12$94.32599,597——
2019-10-09$45.59$93.231,190,771——
2019-10-08$45.52$93.11666,985——
2019-10-07$46.44$94.98337,066——
2019-10-04$46.23$94.55397,945——
2019-10-03$45.81$93.70634,950——
2019-10-02$45.90$93.88583,005——
2019-10-01$46.31$94.72570,370——
2019-09-30$47.52$97.19410,197——
2019-09-27$47.46$97.06714,718——
2019-09-26$47.37$96.89717,781——
2019-09-25$47.94$98.04582,240——
2019-09-24$47.37$96.89546,759——
2019-09-23$47.61$97.37414,536——
2019-09-20$47.51$97.161,019,749——
2019-09-19$47.86$97.88473,373——
2019-09-18$48.01$98.19410,963——
2019-09-17$47.76$97.671,321,079——
2019-09-16$48.09$98.36725,311——
2019-09-13$48.05$98.28459,334——
2019-09-12$47.62$97.40454,611——
2019-09-11$47.46$97.06490,986——
2019-09-10$46.90$95.93566,286——
2019-09-09$46.18$94.45496,346——
2019-09-06$45.20$92.45510,513——
2019-09-05$45.23$92.50474,904——
2019-09-04$44.41$90.41430,745——
2019-09-03$44.07$89.73586,068——
2019-08-30$44.72$91.04687,405——
2019-08-29$44.38$90.35359,911——
2019-08-28$43.45$88.47470,693——
2019-08-27$43.00$87.54617,848——
2019-08-26$43.82$89.22441,083——
2019-08-23$43.45$88.47505,790——
2019-08-22$44.91$91.43288,823——
2019-08-21$44.76$91.13382,246——
2019-08-20$44.70$91.00554,672——
2019-08-19$45.10$91.82310,009——
2019-08-16$44.78$91.16436,105——
2019-08-15$43.64$88.85517,149——
2019-08-14$43.92$89.41620,400——
2019-08-13$44.95$91.51732,075——
2019-08-12$44.59$90.78496,218——
2019-08-09$45.46$92.55742,285——
2019-08-08$44.92$91.45629,717——
2019-08-07$44.20$89.98675,663——
2019-08-06$44.60$90.80483,328——
2019-08-05$44.25$90.08768,449——
2019-08-02$45.75$93.14674,387——
2019-08-01$46.27$94.191,071,949——
2019-07-31$47.66$97.03944,193——
2019-07-30$47.62$96.95362,592——
2019-07-29$47.19$96.08577,390——
2019-07-26$47.47$96.65472,097——
2019-07-25$46.63$94.93629,207——
2019-07-24$46.96$95.60459,589——
2019-07-23$46.31$94.27417,982——
2019-07-22$45.75$93.14490,986——
2019-07-19$45.71$93.06603,554——
2019-07-18$45.70$93.05663,028——
2019-07-17$44.98$91.581,122,617——
2019-07-16$45.87$93.38922,879——
2019-07-15$45.58$92.79649,244——
2019-07-12$46.45$94.56538,846——
2019-07-11$46.32$94.31706,039——
2019-07-10$46.26$94.18286,142——
2019-07-09$46.75$95.18400,497——
2019-07-08$46.41$94.48622,315——
2019-07-05$47.52$96.75229,858——
2019-07-03$46.86$95.41227,050——
2019-07-02$46.28$94.21494,814——
2019-07-01$47.04$95.77378,800——
2019-06-28$46.75$95.17726,970——
2019-06-27$46.09$93.84505,790——
2019-06-26$45.16$91.95475,925——
2019-06-25$44.79$91.20472,990——
2019-06-24$44.93$91.47456,143——
2019-06-21$45.34$92.31847,961——
2019-06-20$45.58$92.79352,637——
2019-06-19$45.67$92.98489,964——
2019-06-18$45.96$93.57461,503——
2019-06-17$45.64$92.92620,400——
2019-06-14$46.47$94.61328,132——
2019-06-13$46.20$94.05309,371——
2019-06-12$46.15$93.96436,616——
2019-06-11$46.26$94.18200,121——
2019-06-10$46.21$94.08345,745——
2019-06-07$46.16$93.97294,055——
2019-06-06$46.15$93.96367,186——
2019-06-05$46.28$93.80507,832——
2019-06-04$46.20$93.65434,446——
2019-06-03$44.86$90.92991,798——
2019-05-31$44.92$91.051,615,517——
2019-05-30$45.63$92.49652,690——
2019-05-29$46.17$93.59486,519——
2019-05-28$46.48$94.21584,537——
2019-05-24$46.72$94.70369,739——
2019-05-23$46.07$93.38724,162——
2019-05-22$46.88$95.02320,730——
2019-05-21$47.23$95.73351,616——
2019-05-20$46.91$95.08382,502——
2019-05-17$46.64$94.53366,165——
2019-05-16$46.89$95.03326,983——
2019-05-15$46.31$93.86464,566——
2019-05-14$46.71$94.68454,356——
2019-05-13$46.20$93.65727,225——
2019-05-10$47.43$96.15369,739——
2019-05-09$47.04$95.35409,303——
2019-05-08$47.23$95.73404,198——
2019-05-07$47.47$96.23675,025——
2019-05-06$48.32$97.94551,864——
2019-05-03$48.25$97.80523,148——
2019-05-02$47.64$96.56490,220——
2019-05-01$46.86$94.99604,957——
2019-04-30$47.35$95.971,367,408——
2019-04-29$47.87$97.02612,105——
2019-04-26$47.65$96.59529,529——
2019-04-25$47.28$95.83880,379——
2019-04-24$46.93$95.13487,412——
2019-04-23$46.76$94.78549,439——
2019-04-22$45.94$93.11447,464——
2019-04-18$46.16$93.56679,492——
2019-04-17$46.85$94.95491,113——
2019-04-16$47.03$95.32543,824——
2019-04-15$46.36$93.97607,893——
2019-04-12$46.45$94.151,027,917——
2019-04-11$45.58$92.382,023,289——
2019-04-10$47.10$95.46708,081——
2019-04-09$46.68$94.62536,676——
2019-04-08$47.23$95.73304,521——
2019-04-05$47.00$95.26407,772——
2019-04-04$46.95$95.16557,352——
2019-04-03$46.46$94.18418,110——
2019-04-02$46.34$93.92334,896——
2019-04-01$46.40$94.05526,594——
2019-03-29$45.49$92.21370,760——
2019-03-28$45.66$92.56385,309——
2019-03-27$45.11$91.43372,036——
2019-03-26$45.05$91.32441,849——
2019-03-25$44.17$89.52495,325——
2019-03-22$43.97$89.13803,930——
2019-03-21$45.87$92.97555,055——
2019-03-20$46.34$93.92532,848——
2019-03-19$47.61$96.51482,945——
2019-03-18$48.50$98.31447,720——
2019-03-15$47.63$96.54814,523——
2019-03-14$47.70$96.69335,152——
2019-03-13$47.43$96.13447,720——
2019-03-12$47.32$95.92278,740——
2019-03-11$47.67$96.62364,506——
2019-03-08$47.24$95.75497,367——
2019-03-07$47.22$95.70428,320——
2019-03-06$47.76$96.38508,726——
2019-03-05$49.13$99.17285,759——
2019-03-04$48.99$98.87469,927——
2019-03-01$49.39$99.67413,260——
2019-02-28$49.31$99.52377,269——
2019-02-27$49.24$99.39334,258——
2019-02-26$48.93$98.76618,103——
2019-02-25$49.23$99.36642,480——
2019-02-22$49.76$100.43663,411——
2019-02-21$49.58$100.07390,542——
2019-02-20$49.65$100.211,143,804——
2019-02-19$49.09$99.07442,742——
2019-02-15$48.65$98.19528,636——
2019-02-14$47.86$96.59681,534——
2019-02-13$48.12$97.13421,811——
2019-02-12$47.87$96.62471,076——
2019-02-11$47.50$95.86508,471——
2019-02-08$47.40$95.67646,692——
2019-02-07$47.95$96.78486,519——
2019-02-06$47.48$95.83744,200——
2019-02-05$47.69$96.26736,032——
2019-02-04$47.48$95.83437,126——
2019-02-01$46.96$94.79638,779——
2019-01-31$46.85$94.57803,419——
2019-01-30$47.37$95.61706,167——
2019-01-29$47.90$96.68541,782——
2019-01-28$47.88$96.641,125,297——
2019-01-25$47.54$95.94586,707——
2019-01-24$47.32$95.50562,457——
2019-01-23$47.53$95.93588,366——
2019-01-22$47.03$94.911,027,662——
2019-01-18$48.27$97.43601,001——
2019-01-17$47.35$95.561,239,525——
2019-01-16$46.79$94.44549,694——
2019-01-15$45.76$92.35411,473——
2019-01-14$45.52$91.86373,950——
2019-01-11$45.42$91.67345,872——
2019-01-10$45.30$91.42483,328——
2019-01-09$45.70$92.23499,026——
2019-01-08$45.23$91.28425,895——
2019-01-07$45.28$91.39454,611——
2019-01-04$45.28$91.39563,351——
2019-01-03$44.37$89.55486,901——
2019-01-02$44.18$89.17534,634——