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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$54.05$112.91458,003——
2020-12-30$54.28$113.40374,254——
2020-12-29$54.04$112.88302,904——
2020-12-28$55.06$115.01286,252——
2020-12-24$54.61$114.08305,943——
2020-12-23$54.82$114.511,965,109——
2020-12-22$53.45$111.66813,295——
2020-12-21$52.74$110.18669,622——
2020-12-18$51.60$107.791,079,491——
2020-12-17$53.07$110.87318,098——
2020-12-16$53.12$110.97466,390——
2020-12-15$52.93$110.58404,277——
2020-12-14$51.81$108.24354,199——
2020-12-11$51.82$108.26308,374——
2020-12-10$51.95$108.51374,862——
2020-12-09$52.20$109.05363,315——
2020-12-08$52.25$109.15300,108——
2020-12-07$52.40$109.46426,156——
2020-12-04$52.23$109.10400,874——
2020-12-03$52.14$108.93558,404——
2020-12-02$52.05$108.74508,082——
2020-12-01$51.93$108.48442,444——
2020-11-30$51.68$107.50607,765——
2020-11-27$53.32$110.91188,507——
2020-11-25$54.11$112.551,812,065——
2020-11-24$54.65$113.68864,936——
2020-11-23$53.38$111.04634,312——
2020-11-20$53.84$111.981,035,447——
2020-11-19$53.74$111.79304,138——
2020-11-18$53.36$110.99372,802——
2020-11-17$54.69$113.76450,527——
2020-11-16$55.45$115.34535,145——
2020-11-13$53.88$112.06265,467——
2020-11-12$52.99$110.22382,757——
2020-11-11$53.70$111.70507,450——
2020-11-10$53.75$111.80465,460——
2020-11-09$52.98$110.20872,977——
2020-11-06$48.98$101.88260,234——
2020-11-05$49.39$102.72373,695——
2020-11-04$48.12$100.10436,999——
2020-11-03$51.60$107.34382,246——
2020-11-02$50.04$104.08391,308——
2020-10-30$48.77$101.45636,737——
2020-10-29$48.83$101.57435,212——
2020-10-28$47.90$99.63735,138——
2020-10-27$48.05$99.95594,747——
2020-10-26$49.38$102.71619,252——
2020-10-23$49.96$103.91509,619——
2020-10-22$49.41$102.77906,798——
2020-10-21$48.05$99.94516,894——
2020-10-20$47.67$99.15614,912——
2020-10-19$45.85$95.37617,465——
2020-10-16$45.67$95.00434,829——
2020-10-15$45.87$95.41355,572——
2020-10-14$45.04$93.68373,185——
2020-10-13$45.75$95.16389,776——
2020-10-12$47.59$98.99291,503——
2020-10-09$47.41$98.62289,716——
2020-10-08$47.83$99.50358,635——
2020-10-07$47.30$98.39537,059——
2020-10-06$46.47$96.66508,471——
2020-10-05$46.03$95.75653,201——
2020-10-02$44.58$92.73459,972——
2020-10-01$43.77$91.04567,052——
2020-09-30$44.10$91.74705,401——
2020-09-29$43.23$89.91417,216——
2020-09-28$43.57$90.63440,062——
2020-09-25$42.37$88.12273,507——
2020-09-24$42.12$87.62453,463——
2020-09-23$41.92$87.19630,483——
2020-09-22$42.52$88.45604,575——
2020-09-21$42.62$88.64713,697——
2020-09-18$43.98$91.481,413,099——
2020-09-17$44.39$92.34459,461——
2020-09-16$44.18$91.90413,388——
2020-09-15$43.75$91.01339,874——
2020-09-14$44.33$92.21375,610——
2020-09-11$43.27$90.01538,718——
2020-09-10$43.52$90.52421,556——
2020-09-09$44.27$92.08421,811——
2020-09-08$44.56$92.68559,777——
2020-09-04$47.04$97.83322,133——
2020-09-03$46.17$96.04289,333——
2020-09-02$46.36$95.99247,982——
2020-09-01$46.17$95.59238,920——
2020-08-31$46.67$96.64363,740——
2020-08-28$46.69$96.67497,112——
2020-08-27$47.16$97.65239,558——
2020-08-26$46.56$96.40340,257——
2020-08-25$46.95$97.21365,910——
2020-08-24$47.07$97.45269,040——
2020-08-21$45.83$94.89294,311——
2020-08-20$46.06$95.38304,138——
2020-08-19$46.67$96.64245,684——
2020-08-18$46.64$96.56310,902——
2020-08-17$47.63$98.62298,395——
2020-08-14$47.77$98.91296,353——
2020-08-13$47.52$98.39344,979——
2020-08-12$47.88$99.14378,673——
2020-08-11$47.83$99.04467,630——
2020-08-10$47.02$97.36436,999——
2020-08-07$46.96$97.24385,692——
2020-08-06$45.77$94.76276,953——
2020-08-05$46.12$95.49479,116——
2020-08-04$45.01$93.20432,021——
2020-08-03$45.06$93.30458,440——
2020-07-31$44.86$92.89715,866——
2020-07-30$44.92$93.01513,193——
2020-07-29$45.54$94.292,812,159——
2020-07-28$44.43$91.991,093,518——
2020-07-27$44.57$92.29764,748——
2020-07-24$45.73$94.68473,756——
2020-07-23$46.11$95.47769,853——
2020-07-22$44.84$92.85574,327——
2020-07-21$45.73$94.68817,075——
2020-07-20$43.87$90.83482,562——
2020-07-17$44.24$91.60458,568——
2020-07-16$45.32$93.84568,966——
2020-07-15$44.79$92.75422,066——
2020-07-14$43.45$89.97436,233——
2020-07-13$43.96$91.03459,972——
2020-07-10$43.54$90.15390,287——
2020-07-09$42.38$87.75415,685——
2020-07-08$43.80$90.69483,200——
2020-07-07$43.94$90.98489,582——
2020-07-06$45.17$93.53392,839——
2020-07-02$45.52$94.24280,654——
2020-07-01$45.36$93.92439,041——
2020-06-30$46.60$96.48466,736——
2020-06-29$45.83$94.89414,281——
2020-06-26$44.83$92.831,068,503——
2020-06-25$46.56$96.40483,455——
2020-06-24$45.28$93.75555,182——
2020-06-23$46.94$97.19465,077——
2020-06-22$47.68$98.72399,093——
2020-06-19$48.45$100.311,725,788——
2020-06-18$48.05$99.48653,201——
2020-06-17$47.95$99.29621,166——
2020-06-16$49.54$102.58480,009——
2020-06-15$48.41$100.23658,178——
2020-06-12$47.75$98.86902,714——
2020-06-11$47.33$98.00769,215——
2020-06-10$51.52$106.68714,845——
2020-06-09$53.62$111.02495,580——
2020-06-08$53.84$111.49681,407——
2020-06-05$53.48$110.72700,679——
2020-06-04$51.31$106.23764,876——
2020-06-03$51.16$105.50655,753——
2020-06-02$49.82$102.72538,336——
2020-06-01$49.76$102.61461,376——
2020-05-29$49.93$102.96633,674——
2020-05-28$50.05$103.21476,564——
2020-05-27$51.10$105.37755,176——
2020-05-26$49.39$101.83542,675——
2020-05-22$46.63$96.15356,721——
2020-05-21$47.05$97.02615,933——
2020-05-20$46.66$96.21431,256——
2020-05-19$44.87$92.53423,470——
2020-05-18$46.26$95.39569,094——
2020-05-15$42.48$87.601,032,895——
2020-05-14$42.86$88.37760,536——
2020-05-13$41.52$85.61737,563——
2020-05-12$43.42$89.52823,457——
2020-05-11$45.24$93.29775,213——
2020-05-08$46.11$95.08475,543——
2020-05-07$45.04$92.87360,294——
2020-05-06$44.88$92.54392,457——
2020-05-05$45.50$93.82451,293——
2020-05-04$45.77$94.38441,338——
2020-05-01$45.62$94.06774,575——
2020-04-30$47.94$98.86832,646——
2020-04-29$49.46$101.99949,171——
2020-04-28$46.42$95.73707,826——
2020-04-27$45.05$92.90468,906——
2020-04-24$43.29$89.26592,322——
2020-04-23$43.52$89.73437,637——
2020-04-22$42.94$88.54643,118——
2020-04-21$43.43$89.55640,183——
2020-04-20$44.22$91.19636,864——
2020-04-17$44.91$92.61720,333——
2020-04-16$42.42$87.471,060,973——
2020-04-15$42.62$87.89552,630——
2020-04-14$43.96$90.64646,437——
2020-04-13$43.27$89.21601,001——
2020-04-09$46.52$95.92588,621——
2020-04-08$43.66$90.02738,712——
2020-04-07$42.48$87.60643,756——
2020-04-06$41.06$84.66810,949——
2020-04-03$38.29$78.96622,698——
2020-04-02$40.41$83.33468,140——
2020-04-01$38.82$80.04595,641——
2020-03-31$39.45$81.35721,227——
2020-03-30$39.51$81.46731,692——
2020-03-27$38.69$79.78682,172——
2020-03-26$40.45$83.40983,630——
2020-03-25$38.15$78.66872,466——
2020-03-24$38.94$80.301,124,404——
2020-03-23$36.13$74.501,341,500——
2020-03-20$40.88$84.291,202,640——
2020-03-19$45.84$94.511,391,785——
2020-03-18$48.08$99.132,389,582——
2020-03-17$47.74$98.441,760,248——
2020-03-16$41.34$85.241,544,428——
2020-03-13$44.63$92.031,643,468——
2020-03-12$39.63$81.721,654,571——
2020-03-11$41.94$86.481,463,257——
2020-03-10$44.25$91.231,450,239——
2020-03-09$41.11$84.771,216,169——
2020-03-06$45.41$93.64851,280——
2020-03-05$46.69$96.271,028,938——
2020-03-04$49.80$102.25685,874——
2020-03-03$48.38$99.34808,652——
2020-03-02$49.70$102.04851,535——
2020-02-28$47.83$98.201,456,237——
2020-02-27$50.01$102.691,168,946——
2020-02-26$50.58$103.86533,613——
2020-02-25$51.42$105.58925,177——
2020-02-24$52.76$108.33643,501——
2020-02-21$54.09$111.05825,116——
2020-02-20$54.80$112.52406,240——
2020-02-19$54.53$111.97400,370——
2020-02-18$54.53$111.97431,000——
2020-02-14$54.97$112.87471,969——
2020-02-13$55.40$113.74454,867——
2020-02-12$55.47$113.90407,261——
2020-02-11$55.71$114.38480,520——
2020-02-10$55.18$113.29259,468——
2020-02-07$54.59$112.08468,268——
2020-02-06$55.04$113.02596,406——
2020-02-05$55.58$114.13729,523——
2020-02-04$54.83$112.58868,382——
2020-02-03$53.81$110.49663,539——
2020-01-31$53.01$108.851,516,478——
2020-01-30$53.97$110.81346,255——
2020-01-29$53.35$109.54466,226——
2020-01-28$53.51$109.88468,523——
2020-01-27$52.83$108.46616,572——
2020-01-24$53.31$109.46562,457——
2020-01-23$53.48$109.81779,425——
2020-01-22$53.83$110.521,297,723——
2020-01-21$52.54$107.87999,839——
2020-01-17$52.97$108.77692,383——
2020-01-16$52.83$108.48608,403——
2020-01-15$52.31$107.40968,187——
2020-01-14$52.77$108.35822,181——
2020-01-13$52.91$108.64439,041——
2020-01-10$52.75$108.30471,458——
2020-01-09$53.00$108.82309,754——
2020-01-08$52.84$108.49527,360——
2020-01-07$52.34$107.46336,300——
2020-01-06$52.73$108.27610,063——
2020-01-03$53.07$108.96369,101——
2020-01-02$53.28$109.40471,331——