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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$48.44$106.40400,538——
2023-12-28$49.11$107.85310,244——
2023-12-27$49.12$107.89312,228——
2023-12-26$49.20$108.05280,917——
2023-12-22$48.97$107.55257,875——
2023-12-21$48.67$106.89432,070——
2023-12-20$48.69$106.93620,597——
2023-12-19$49.41$108.51497,338——
2023-12-18$49.06$107.75549,707——
2023-12-15$48.94$107.491,448,134——
2023-12-14$49.80$109.36749,369——
2023-12-13$49.22$108.09583,333——
2023-12-12$46.65$102.45376,724——
2023-12-11$46.94$103.09366,912——
2023-12-08$47.25$103.77367,243——
2023-12-07$47.37$104.04527,657——
2023-12-06$46.98$103.19534,713——
2023-12-05$46.37$101.83505,717——
2023-12-04$46.79$102.77770,427——
2023-12-01$44.93$98.67553,014——
2023-11-30$43.68$95.43891,487——
2023-11-29$43.79$95.66597,682——
2023-11-28$43.19$94.35417,092——
2023-11-27$43.39$94.79648,270——
2023-11-24$43.58$95.20279,451——
2023-11-22$43.03$93.99427,395——
2023-11-21$42.85$93.62537,138——
2023-11-20$42.96$93.84483,540——
2023-11-17$43.75$95.581,207,519——
2023-11-16$43.07$94.09736,828——
2023-11-15$42.87$93.65794,362——
2023-11-14$42.16$92.11821,914——
2023-11-13$39.19$85.62399,728——
2023-11-10$39.13$85.48436,772——
2023-11-09$39.49$86.28539,916——
2023-11-08$39.83$87.01427,627——
2023-11-07$39.85$87.05451,011——
2023-11-06$39.87$87.11420,218——
2023-11-03$40.45$88.37429,016——
2023-11-02$39.62$86.54667,024——
2023-11-01$37.51$81.94592,704——
2023-10-31$37.89$82.77771,557——
2023-10-30$37.94$82.88698,627——
2023-10-27$37.70$82.35668,413——
2023-10-26$38.84$84.84521,973——
2023-10-25$38.08$83.18896,928——
2023-10-24$38.35$83.79539,801——
2023-10-23$38.21$83.46795,751——
2023-10-20$39.14$85.50757,781——
2023-10-19$40.11$87.621,198,373——
2023-10-18$42.25$92.301,207,866——
2023-10-17$42.60$93.05900,401——
2023-10-16$41.71$91.13558,786——
2023-10-13$40.86$89.26460,156——
2023-10-12$41.19$89.98425,890——
2023-10-11$41.70$91.09611,573——
2023-10-10$41.74$91.18407,021——
2023-10-09$41.46$90.56491,065——
2023-10-06$41.40$90.45649,312——
2023-10-05$41.11$89.81625,002——
2023-10-04$40.25$87.94948,789——
2023-10-03$39.95$87.28782,902——
2023-10-02$40.29$88.01622,571——
2023-09-29$41.45$90.54440,824——
2023-09-28$41.38$90.39586,221——
2023-09-27$41.08$89.75646,997——
2023-09-26$40.58$88.65599,302——
2023-09-25$41.33$90.28457,841——
2023-09-22$40.76$89.03585,064——
2023-09-21$40.96$89.48606,943——
2023-09-20$41.65$90.99914,524——
2023-09-19$41.59$90.86677,789——
2023-09-18$41.43$90.50601,965——
2023-09-15$41.91$91.563,183,469——
2023-09-14$41.60$90.88683,230——
2023-09-13$40.62$88.73757,318——
2023-09-12$40.77$89.07668,413——
2023-09-11$40.36$88.16507,503——
2023-09-08$40.79$89.11421,954——
2023-09-07$40.44$88.35778,156——
2023-09-06$41.21$90.03440,245——
2023-09-05$42.34$92.49452,863——
2023-09-01$43.15$93.75509,239——
2023-08-31$42.41$92.14512,133——
2023-08-30$42.61$92.59401,580——
2023-08-29$43.30$94.07378,428——
2023-08-28$43.08$93.60586,106——
2023-08-25$42.44$92.21634,494——
2023-08-24$42.40$92.12278,177——
2023-08-23$42.51$92.36365,346——
2023-08-22$42.02$91.29502,178——
2023-08-21$43.00$93.43447,885——
2023-08-18$43.42$94.33750,141——
2023-08-17$43.68$94.91358,864——
2023-08-16$43.73$95.01406,326——
2023-08-15$44.02$95.64419,060——
2023-08-14$45.06$97.90335,017——
2023-08-11$45.51$98.87281,187——
2023-08-10$45.43$98.70409,568——
2023-08-09$45.77$99.45419,755——
2023-08-08$46.08$100.11445,917——
2023-08-07$46.47$100.98401,001——
2023-08-04$46.07$100.09486,666——
2023-08-03$46.29$100.58480,877——
2023-08-02$46.11$100.19698,742——
2023-08-01$46.29$100.58873,312——
2023-07-31$45.94$99.811,835,299——
2023-07-28$45.80$99.51585,064——
2023-07-27$45.04$97.861,041,631——
2023-07-26$46.37$100.75840,667——
2023-07-25$45.64$99.151,012,343——
2023-07-24$46.09$100.15534,939——
2023-07-21$45.41$98.67767,505——
2023-07-20$45.39$98.631,232,639——
2023-07-19$46.34$100.671,082,611——
2023-07-18$44.02$95.64829,438——
2023-07-17$42.79$92.98661,583——
2023-07-14$42.26$91.82758,013——
2023-07-13$43.17$93.81538,990——
2023-07-12$42.76$92.90992,779——
2023-07-11$42.61$92.59654,405——
2023-07-10$42.52$92.38524,520——
2023-07-07$42.02$91.291,137,714——
2023-07-06$41.52$90.22618,982——
2023-07-05$42.35$92.02680,915——
2023-07-03$42.55$92.45547,904——
2023-06-30$42.07$91.401,327,449——
2023-06-29$41.44$90.03587,263——
2023-06-28$40.34$87.65486,318——
2023-06-27$40.70$88.42469,070——
2023-06-26$40.28$87.52544,894——
2023-06-23$39.47$85.75760,560——
2023-06-22$40.06$87.05456,220——
2023-06-21$41.15$89.41561,911——
2023-06-20$41.83$90.88604,743——
2023-06-16$42.88$93.171,722,546——
2023-06-15$43.42$94.33767,158——
2023-06-14$42.47$92.27814,273——
2023-06-13$43.91$95.40502,988——
2023-06-12$43.43$94.35542,579——
2023-06-09$44.06$95.74418,134——
2023-06-08$44.44$96.55604,975——
2023-06-07$44.95$97.67556,355——
2023-06-06$43.60$94.73650,006——
2023-06-05$41.77$90.75854,096——
2023-06-02$43.68$94.91619,908——
2023-06-01$42.03$90.82471,964——
2023-05-31$41.42$89.501,193,164——
2023-05-30$42.11$90.99513,407——
2023-05-26$41.99$90.73389,541——
2023-05-25$41.72$90.15599,766——
2023-05-24$41.42$89.50629,516——
2023-05-23$42.13$91.03514,217——
2023-05-22$42.42$91.66623,265——
2023-05-19$42.01$90.77780,239——
2023-05-18$42.89$92.67710,087——
2023-05-17$43.34$93.641,005,282——
2023-05-16$41.75$90.21534,707——
2023-05-15$42.98$92.86430,521——
2023-05-12$42.11$90.99390,930——
2023-05-11$41.92$90.58549,062——
2023-05-10$42.62$92.09702,215——
2023-05-09$43.62$94.24504,377——
2023-05-08$43.99$95.04600,460——
2023-05-05$44.51$96.181,044,294——
2023-05-04$43.74$94.521,471,573——
2023-05-03$45.87$99.111,042,904——
2023-05-02$46.37$100.191,035,611——
2023-05-01$47.97$103.64734,976——
2023-04-28$48.25$104.242,281,100——
2023-04-27$47.74$103.14768,895——
2023-04-26$46.05$99.50815,084——
2023-04-25$45.27$97.80618,288——
2023-04-24$46.92$101.37463,513——
2023-04-21$47.14$101.85557,512——
2023-04-20$46.97$101.48569,783——
2023-04-19$46.98$101.50959,671——
2023-04-18$46.89$101.31813,463——
2023-04-17$48.75$105.34680,684——
2023-04-14$47.63$102.92631,832——
2023-04-13$48.37$104.50703,836——
2023-04-12$47.89$103.48591,894——
2023-04-11$48.21$104.17547,788——
2023-04-10$48.64$105.10534,360——
2023-04-06$48.68$105.17812,305——
2023-04-05$49.34$106.61626,044——
2023-04-04$50.32$108.72466,407——
2023-04-03$50.79$109.73611,458——
2023-03-31$50.40$108.911,481,528——
2023-03-30$50.34$108.76395,676——
2023-03-29$51.29$110.81576,266——
2023-03-28$50.55$109.22547,672——
2023-03-27$50.15$108.37614,352——
2023-03-24$49.92$107.86589,231——
2023-03-23$48.89$105.64734,976——
2023-03-22$50.09$108.24557,281——
2023-03-21$52.47$113.37816,241——
2023-03-20$50.83$109.82644,566——
2023-03-17$50.22$108.521,212,959——
2023-03-16$52.37$113.14970,784——
2023-03-15$51.17$110.571,018,131——
2023-03-14$51.71$111.731,111,088——
2023-03-13$50.85$109.861,842,360——
2023-03-10$52.37$113.16980,277——
2023-03-09$53.23$115.01781,050——
2023-03-08$55.10$119.06286,975——
2023-03-07$55.08$119.00404,937——
2023-03-06$56.38$121.82432,952——
2023-03-03$57.03$122.72401,117——
2023-03-02$56.46$121.49547,672——
2023-03-01$56.74$122.09512,018——
2023-02-28$57.14$122.96735,671——
2023-02-27$57.59$123.93393,245——
2023-02-24$57.67$124.09525,793——
2023-02-23$56.90$122.44388,383——
2023-02-22$57.03$122.72534,939——
2023-02-21$57.31$123.31407,831——
2023-02-17$57.89$124.58460,503——
2023-02-16$57.27$123.24373,913——
2023-02-15$57.76$124.30323,093——
2023-02-14$57.38$123.48283,850——
2023-02-13$57.79$124.35329,460——
2023-02-10$57.52$123.78578,234——
2023-02-09$57.33$123.37447,538——
2023-02-08$57.73$124.22379,122——
2023-02-07$58.52$125.92443,949——
2023-02-06$57.89$124.58396,950——
2023-02-03$58.57$126.03695,038——
2023-02-02$58.09$125.01515,143——
2023-02-01$57.05$122.76492,569——
2023-01-31$57.50$123.72822,840——
2023-01-30$56.31$121.18392,782——
2023-01-27$56.51$121.60295,194——
2023-01-26$56.49$121.57337,795——
2023-01-25$56.74$122.09402,043——
2023-01-24$57.03$122.72528,456——
2023-01-23$56.87$122.37597,450——
2023-01-20$56.64$121.88639,588——
2023-01-19$56.93$122.50777,114——
2023-01-18$57.45$123.63564,574——
2023-01-17$59.65$128.35709,624——
2023-01-13$60.52$130.23282,461——
2023-01-12$60.05$129.21322,283——
2023-01-11$59.61$128.28416,050——
2023-01-10$59.18$127.35254,562——
2023-01-09$59.05$127.07361,642——
2023-01-06$60.04$129.19299,941——
2023-01-05$58.45$125.77327,261——
2023-01-04$58.60$126.10398,455——
2023-01-03$58.40$125.67366,736——