Columbia Banking System, Inc. - Price History
Monthly price history for COLB (Columbia Banking System, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.74 | $17.74 |
| March 2024 | $19.35 | $19.35 |
| February 2024 | $18.10 | $18.10 |
| January 2024 | $19.76 | $20.16 |
| December 2023 | $26.16 | $26.68 |
| November 2023 | $21.99 | $22.43 |
| October 2023 | $18.97 | $19.67 |
| September 2023 | $19.58 | $20.30 |
| August 2023 | $19.75 | $20.48 |
| July 2023 | $21.16 | $22.35 |
| June 2023 | $19.20 | $20.28 |
| May 2023 | $18.96 | $20.03 |
| April 2023 | $19.87 | $21.36 |
| March 2023 | $19.93 | $21.42 |
| February 2023 | $27.66 | $29.73 |
| January 2023 | $28.49 | $30.91 |
| December 2022 | $27.77 | $30.13 |
| November 2022 | $31.40 | $34.06 |
| October 2022 | $30.85 | $33.47 |
| September 2022 | $26.37 | $28.89 |
| August 2022 | $27.33 | $29.95 |
| July 2022 | $27.26 | $30.17 |
| June 2022 | $25.89 | $28.65 |
| May 2022 | $27.24 | $30.15 |
| April 2022 | $25.11 | $28.08 |
| March 2022 | $28.86 | $32.27 |
| February 2022 | $32.76 | $36.63 |
| January 2022 | $30.83 | $34.77 |
| December 2021 | $29.01 | $32.72 |
| November 2021 | $29.13 | $32.86 |
| October 2021 | $30.26 | $34.13 |
| September 2021 | $33.43 | $37.99 |
| August 2021 | $32 | $36.36 |
| July 2021 | $30.51 | $34.94 |
| June 2021 | $33.67 | $38.56 |
| May 2021 | $37.69 | $43.16 |
| April 2021 | $37.77 | $43.53 |
| March 2021 | $37.38 | $43.09 |
| February 2021 | $38.43 | $44.29 |
| January 2021 | $33.20 | $38.52 |
| December 2020 | $30.94 | $35.90 |
| November 2020 | $27.25 | $31.61 |
| October 2020 | $24.24 | $28.41 |
| September 2020 | $20.35 | $23.85 |
| August 2020 | $23.81 | $27.91 |
| July 2020 | $24.45 | $28.93 |
| June 2020 | $23.95 | $28.34 |
| May 2020 | $20.58 | $24.36 |
| April 2020 | $22.51 | $26.99 |
| March 2020 | $22.35 | $26.80 |
| February 2020 | $27.69 | $33.20 |
| January 2020 | $31.87 | $38.70 |
| December 2019 | $33.50 | $40.68 |
| November 2019 | $32.18 | $39.08 |
| October 2019 | $32.14 | $39.30 |
| September 2019 | $30.17 | $36.90 |
| August 2019 | $28.22 | $34.51 |
| July 2019 | $30.59 | $37.71 |
| June 2019 | $29.35 | $36.18 |
| May 2019 | $27.05 | $33.35 |
| April 2019 | $30.12 | $37.54 |
| March 2019 | $26.22 | $32.69 |
| February 2019 | $30.39 | $37.88 |
| January 2019 | $29.15 | $36.75 |
| December 2018 | $28.79 | $36.29 |
| November 2018 | $32.27 | $40.68 |
| October 2018 | $29.11 | $37.09 |
| September 2018 | $30.43 | $38.77 |
| August 2018 | $33.16 | $42.25 |
| July 2018 | $31.93 | $40.93 |
| June 2018 | $31.91 | $40.90 |
| May 2018 | $33.17 | $42.52 |
| April 2018 | $31.18 | $40.21 |
| March 2018 | $32.52 | $41.95 |
| February 2018 | $32.39 | $41.78 |
| January 2018 | $33.22 | $43.08 |
| December 2017 | $33.50 | $43.44 |
| November 2017 | $35.56 | $46.10 |
| October 2017 | $33.56 | $43.51 |
| September 2017 | $32.32 | $42.11 |
| August 2017 | $28.53 | $37.17 |
| July 2017 | $30.41 | $39.84 |
| June 2017 | $30.42 | $39.85 |
| May 2017 | $28.02 | $36.71 |
| April 2017 | $29.99 | $39.51 |
| March 2017 | $29.60 | $38.99 |
| February 2017 | $30.28 | $39.89 |
| January 2017 | $30.02 | $39.76 |
| December 2016 | $33.73 | $44.68 |
| November 2016 | $30.06 | $39.82 |
| October 2016 | $24.64 | $33.02 |
| September 2016 | $24.41 | $32.72 |
| August 2016 | $24.65 | $33.04 |
| July 2016 | $22.35 | $30.32 |
| June 2016 | $20.68 | $28.06 |
| May 2016 | $22.46 | $30.47 |
| April 2016 | $21.46 | $29.49 |
| March 2016 | $21.77 | $29.92 |
| February 2016 | $20.98 | $28.83 |
| January 2016 | $21.27 | $29.63 |
| December 2015 | $23.33 | $32.51 |
| November 2015 | $25.51 | $35.54 |
| October 2015 | $23.67 | $33.32 |
| September 2015 | $22.17 | $31.21 |
| August 2015 | $21.53 | $30.31 |
| July 2015 | $23.05 | $32.79 |
| June 2015 | $22.87 | $32.54 |
| May 2015 | $21.24 | $30.21 |
| April 2015 | $20.64 | $29.70 |
| March 2015 | $20.13 | $28.97 |
| February 2015 | $19.58 | $28.18 |
| January 2015 | $17.48 | $25.43 |
| December 2014 | $18.98 | $27.61 |
| November 2014 | $18.88 | $27.47 |
| October 2014 | $19.09 | $27.78 |
| September 2014 | $16.86 | $24.81 |
| August 2014 | $17.68 | $26.01 |
| July 2014 | $17.13 | $25.49 |
| June 2014 | $17.68 | $26.31 |
| May 2014 | $16.64 | $24.77 |
| April 2014 | $16.52 | $24.82 |
| March 2014 | $18.98 | $28.52 |
| February 2014 | $17.45 | $26.22 |
| January 2014 | $17.30 | $26.11 |
| December 2013 | $18.22 | $27.49 |
| November 2013 | $18.37 | $27.72 |
| October 2013 | $16.96 | $25.69 |
| September 2013 | $16.30 | $24.70 |
| August 2013 | $15.32 | $23.20 |
| July 2013 | $16.43 | $24.98 |
| June 2013 | $15.66 | $23.81 |
| May 2013 | $14.36 | $21.84 |
| April 2013 | $14.06 | $21.47 |
| March 2013 | $14.39 | $21.98 |
| February 2013 | $13.10 | $20 |
| January 2013 | $13.17 | $20.20 |
| December 2012 | $11.70 | $17.94 |
| November 2012 | $11.25 | $17.26 |
| October 2012 | $11.49 | $17.71 |
| September 2012 | $12.03 | $18.54 |
| August 2012 | $11.58 | $17.84 |
| July 2012 | $11.52 | $18.05 |
| June 2012 | $11.99 | $18.79 |
| May 2012 | $11.56 | $18.12 |
| April 2012 | $12.93 | $20.49 |
| March 2012 | $14.38 | $22.78 |
| February 2012 | $13.35 | $21.15 |
| January 2012 | $13.03 | $21 |
| December 2011 | $11.96 | $19.27 |
| November 2011 | $11.17 | $18 |
| October 2011 | $11.75 | $19.07 |
| September 2011 | $8.82 | $14.32 |
| August 2011 | $10.07 | $16.35 |
| July 2011 | $10.81 | $17.61 |
| June 2011 | $10.58 | $17.22 |
| May 2011 | $11.05 | $17.99 |
| April 2011 | $11.55 | $18.86 |
| March 2011 | $11.74 | $19.17 |
| February 2011 | $12.15 | $19.84 |
| January 2011 | $12.30 | $20.10 |
| December 2010 | $12.88 | $21.06 |
| November 2010 | $10.67 | $17.44 |
| October 2010 | $11.14 | $18.21 |
| September 2010 | $12.02 | $19.65 |
| August 2010 | $10.89 | $17.81 |
| July 2010 | $11.17 | $18.28 |
| June 2010 | $11.16 | $18.26 |
| May 2010 | $13.65 | $22.33 |
| April 2010 | $13.73 | $22.48 |
| March 2010 | $12.41 | $20.31 |
| February 2010 | $12.50 | $20.46 |
| January 2010 | $11.60 | $18.99 |
| December 2009 | $9.88 | $16.18 |
| November 2009 | $8.96 | $14.67 |
| October 2009 | $8.97 | $14.70 |
| September 2009 | $10.10 | $16.55 |
| August 2009 | $10.01 | $16.41 |
| July 2009 | $7.40 | $12.14 |
| June 2009 | $6.24 | $10.23 |
| May 2009 | $6.63 | $10.87 |
| April 2009 | $6.03 | $9.90 |
| March 2009 | $3.90 | $6.40 |
| February 2009 | $4.76 | $7.81 |
| January 2009 | $5.40 | $8.90 |
| December 2008 | $7.24 | $11.93 |
| November 2008 | $6.10 | $10.05 |
| October 2008 | $9.62 | $15.92 |
| September 2008 | $10.72 | $17.73 |
| August 2008 | $8.46 | $14 |
| July 2008 | $9.03 | $15.11 |
| June 2008 | $11.56 | $19.33 |
| May 2008 | $15.98 | $26.73 |
| April 2008 | $16.09 | $27.08 |
| March 2008 | $13.30 | $22.38 |
| February 2008 | $13.72 | $23.09 |
| January 2008 | $15.18 | $25.71 |
| December 2007 | $17.55 | $29.73 |
| November 2007 | $18.18 | $30.81 |
| October 2007 | $18.23 | $31.07 |
| September 2007 | $18.67 | $31.82 |
| August 2007 | $17.90 | $30.51 |
| July 2007 | $14.80 | $25.40 |
| June 2007 | $17.05 | $29.25 |
| May 2007 | $17.68 | $30.34 |
| April 2007 | $17.59 | $30.35 |
| March 2007 | $19.55 | $33.73 |
| February 2007 | $19.54 | $33.72 |
| January 2007 | $19.68 | $34.11 |
| December 2006 | $20.27 | $35.12 |
| November 2006 | $19.41 | $33.63 |
| October 2006 | $18.20 | $31.68 |
| September 2006 | $18.38 | $32.01 |
| August 2006 | $17.96 | $31.28 |
| July 2006 | $17.85 | $31.23 |
| June 2006 | $21.37 | $37.38 |
| May 2006 | $19.21 | $33.60 |
| April 2006 | $19.21 | $33.75 |
| March 2006 | $19.05 | $33.46 |
| February 2006 | $19.09 | $33.53 |
| January 2006 | $18.29 | $32.25 |
| December 2005 | $16.19 | $28.55 |
| November 2005 | $16.36 | $28.85 |
| October 2005 | $16.33 | $28.91 |
| September 2005 | $14.81 | $26.23 |
| August 2005 | $14.90 | $26.38 |
| July 2005 | $15.56 | $27.68 |
| June 2005 | $13.84 | $24.62 |
| May 2005 | $13.83 | $24.60 |
| April 2005 | $13.15 | $23.47 |
| March 2005 | $13.31 | $23.75 |
| February 2005 | $13.34 | $23.80 |
| January 2005 | $13.16 | $23.55 |
| December 2004 | $13.97 | $24.99 |
| November 2004 | $14.19 | $25.39 |
| October 2004 | $13.66 | $24.50 |
| September 2004 | $13.26 | $23.79 |
| August 2004 | $12.59 | $22.59 |
| July 2004 | $12.10 | $21.77 |
| June 2004 | $12.35 | $22.22 |
| May 2004 | $11.79 | $21.22 |
| April 2004 | $11.79 | $22.33 |
| March 2004 | $14.77 | $27.98 |
| February 2004 | $13.09 | $24.80 |
| January 2004 | $11.65 | $22.12 |
| December 2003 | $11.41 | $21.66 |
| November 2003 | $11.06 | $20.99 |
| October 2003 | $10.18 | $19.37 |
| September 2003 | $9.27 | $17.64 |
| August 2003 | $9.54 | $18.16 |
| July 2003 | $9.71 | $18.52 |
| June 2003 | $9.42 | $17.96 |
| May 2003 | $9.61 | $18.32 |
| April 2003 | $8.07 | $15.43 |
| March 2003 | $7.19 | $13.75 |
| February 2003 | $6.80 | $13 |
| January 2003 | $6.82 | $13.05 |
| December 2002 | $6.59 | $12.61 |
| November 2002 | $7.02 | $13.43 |
| October 2002 | $6.25 | $11.95 |
| September 2002 | $5.79 | $11.07 |
| August 2002 | $6.01 | $11.50 |
| July 2002 | $6.33 | $12.10 |
| June 2002 | $6.75 | $12.91 |
| May 2002 | $5.99 | $11.45 |
| April 2002 | $6.40 | $12.25 |
| March 2002 | $6.62 | $13.30 |
| February 2002 | $5.98 | $12 |
| January 2002 | $5.93 | $11.91 |
| December 2001 | $6.50 | $13.05 |
| November 2001 | $6.83 | $13.72 |
| October 2001 | $5.98 | $12 |
| September 2001 | $6.82 | $13.70 |
| August 2001 | $6.90 | $13.85 |
| July 2001 | $6.45 | $12.95 |
| June 2001 | $6.35 | $12.76 |
| May 2001 | $6.97 | $14 |
| April 2001 | $5.41 | $11.95 |
| March 2001 | $5.09 | $11.25 |
| February 2001 | $6.68 | $14.75 |
| January 2001 | $6.90 | $15.25 |
| December 2000 | $7.04 | $15.56 |
| November 2000 | $5.66 | $12.50 |
| October 2000 | $6.34 | $14 |
| September 2000 | $6.22 | $13.75 |
| August 2000 | $6.34 | $14 |
| July 2000 | $5.77 | $12.75 |
| June 2000 | $5.55 | $12.25 |
| May 2000 | $4.98 | $11 |
| April 2000 | $5.07 | $12.31 |
| March 2000 | $4.84 | $11.75 |
| February 2000 | $4.76 | $11.56 |
| January 2000 | $5.30 | $12.88 |
| December 1999 | $5.40 | $13.12 |
| November 1999 | $6.74 | $16.38 |
| October 1999 | $5.40 | $13.12 |
| September 1999 | $5.40 | $13.12 |
| August 1999 | $5.94 | $14.44 |
| July 1999 | $5.99 | $14.56 |
| June 1999 | $6.33 | $15.38 |
| May 1999 | $6.76 | $16.44 |
| April 1999 | $6.66 | $17 |
| March 1999 | $5.88 | $15 |
| February 1999 | $6.71 | $17.12 |
| January 1999 | $6.66 | $17 |
| December 1998 | $7.25 | $18.50 |
| November 1998 | $7.67 | $19.56 |
| October 1998 | $7.89 | $20.12 |
| September 1998 | $7.45 | $19 |
| August 1998 | $5.93 | $15.12 |
| July 1998 | $8.11 | $20.69 |
| June 1998 | $7.79 | $19.88 |
| May 1998 | $10 | $25.50 |
| April 1998 | $10.19 | $39 |
| March 1998 | $8.33 | $31.88 |
| February 1998 | $8.20 | $31.38 |
| January 1998 | $7.42 | $28.38 |
| December 1997 | $7.06 | $27 |
| November 1997 | $7.06 | $27 |
| October 1997 | $6.76 | $25.88 |
| September 1997 | $6.01 | $23 |
| August 1997 | $6.24 | $23.88 |
| July 1997 | $6.40 | $24.50 |
| June 1997 | $5.26 | $20.12 |
| May 1997 | $4.70 | $18 |
| April 1997 | $4.48 | $18 |
| March 1997 | $4.04 | $16.25 |
| February 1997 | $4.32 | $17.38 |
| January 1997 | $4.26 | $17.12 |
| December 1996 | $4.04 | $16.25 |
| November 1996 | $3.92 | $15.75 |
| October 1996 | $3.80 | $15.25 |
| September 1996 | $3.73 | $15 |
| August 1996 | $3.86 | $15.50 |
| July 1996 | $3.92 | $15.75 |
| June 1996 | $3.86 | $15.50 |
| May 1996 | $3.95 | $15.88 |
| April 1996 | $3.73 | $15.75 |
| March 1996 | $3.23 | $13.62 |
| February 1996 | $3.38 | $14.25 |
| January 1996 | $3.29 | $13.88 |
| December 1995 | $2.84 | $12 |
| November 1995 | $2.93 | $12.38 |
| October 1995 | $2.76 | $11.62 |
| September 1995 | $2.87 | $12.12 |
| August 1995 | $2.84 | $12 |
| July 1995 | $2.78 | $11.75 |
| June 1995 | $2.70 | $11.38 |
| May 1995 | $2.84 | $12 |
| April 1995 | $2.73 | $11.50 |
| March 1995 | $2.37 | $10 |
| February 1995 | $2.67 | $11.25 |
| January 1995 | $2.34 | $9.88 |
| December 1994 | $2.16 | $9.12 |
| November 1994 | $2.37 | $10 |
| October 1994 | $2.55 | $10.75 |
| September 1994 | $2.49 | $10.50 |
| August 1994 | $2.43 | $10.25 |
| July 1994 | $2.37 | $10 |
| June 1994 | $2.61 | $11 |
| May 1994 | $2.43 | $10.25 |
| April 1994 | $2.55 | $10.75 |
| March 1994 | $2.55 | $10.75 |
| February 1994 | $2.67 | $11.25 |
| January 1994 | $2.78 | $11.75 |
| December 1993 | $2.49 | $10.50 |
| November 1993 | $2.73 | $11.50 |
| October 1993 | $2.90 | $12.25 |
| September 1993 | $2.84 | $12 |
| August 1993 | $3.02 | $12.75 |
| July 1993 | $3.11 | $13.12 |
| June 1993 | $3.20 | $13.50 |
| May 1993 | $3.32 | $14 |
| April 1993 | $3.20 | $13.50 |
| March 1993 | $3.26 | $13.75 |
| February 1993 | $3.02 | $12.75 |
| January 1993 | $2.19 | $9.25 |
| December 1992 | $2.25 | $9.50 |
| November 1992 | $2.07 | $8.75 |
| October 1992 | $2.25 | $9.50 |
| September 1992 | $2.13 | $9 |
| August 1992 | $2.13 | $9 |
| July 1992 | $2.02 | $8.50 |
| June 1992 | $2.07 | $8.75 |
COLB
Price: $17.74
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.23%
Payout Ratio: 80.90%
Payout Ratio Range:
Dividend Per Share: 1.44 USD
Earnings Per Share: 1.76 USD
P/E Ratio: 10.15
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 1.2 million
Market Capitalization: 3.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 2.91%
DGR5: 14.71%
DGR10: 20.39%