Columbia Banking System, Inc. ( COLB) - Price History
Monthly price history for COLB (Columbia Banking System, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.36 | $31.36 |
| June 2026 | $32.05 | $32.05 |
| May 2026 | $29.64 | $29.64 |
| April 2026 | $29.23 | $29.60 |
| March 2026 | $27.09 | $27.43 |
| February 2026 | $28.10 | $28.45 |
| January 2026 | $28.72 | $29.44 |
| December 2025 | $27.27 | $27.95 |
| November 2025 | $27.04 | $27.72 |
| October 2025 | $25.80 | $26.80 |
| September 2025 | $24.78 | $25.74 |
| August 2025 | $25.78 | $26.77 |
| July 2025 | $22.61 | $23.80 |
| June 2025 | $22.21 | $23.38 |
| May 2025 | $22.21 | $23.38 |
| April 2025 | $20.98 | $22.42 |
| March 2025 | $23.34 | $24.94 |
| February 2025 | $25.01 | $26.73 |
| January 2025 | $25.75 | $27.90 |
| December 2024 | $24.93 | $27.01 |
| November 2024 | $28.62 | $31.01 |
| October 2024 | $26.02 | $28.51 |
| September 2024 | $23.83 | $26.11 |
| August 2024 | $22.98 | $25.18 |
| July 2024 | $23.51 | $26.16 |
| June 2024 | $17.88 | $19.89 |
| May 2024 | $17.33 | $19.28 |
| April 2024 | $16.60 | $18.81 |
| March 2024 | $17.07 | $19.35 |
| February 2024 | $15.97 | $18.10 |
| January 2024 | $17.44 | $20.16 |
| December 2023 | $23.08 | $26.68 |
| November 2023 | $19.40 | $22.43 |
| October 2023 | $16.74 | $19.67 |
| September 2023 | $17.27 | $20.30 |
| August 2023 | $17.43 | $20.48 |
| July 2023 | $18.67 | $22.35 |
| June 2023 | $16.94 | $20.28 |
| May 2023 | $16.73 | $20.03 |
| April 2023 | $17.53 | $21.36 |
| March 2023 | $17.58 | $21.42 |
| February 2023 | $24.40 | $29.73 |
| January 2023 | $25.14 | $30.91 |
| December 2022 | $24.19 | $30.13 |
| November 2022 | $27.34 | $34.06 |
| October 2022 | $26.87 | $33.47 |
| September 2022 | $22.69 | $28.89 |
| August 2022 | $23.52 | $29.95 |
| July 2022 | $23.46 | $30.17 |
| June 2022 | $22.02 | $28.65 |
| May 2022 | $23.17 | $30.15 |
| April 2022 | $21.09 | $28.08 |
| March 2022 | $24.24 | $32.27 |
| February 2022 | $27.51 | $36.63 |
| January 2022 | $25.63 | $34.77 |
| December 2021 | $24.12 | $32.72 |
| November 2021 | $24.23 | $32.86 |
| October 2021 | $24.91 | $34.13 |
| September 2021 | $27.52 | $37.99 |
| August 2021 | $26.34 | $36.36 |
| July 2021 | $24.87 | $34.94 |
| June 2021 | $27.45 | $38.56 |
| May 2021 | $30.72 | $43.16 |
| April 2021 | $30.54 | $43.53 |
| March 2021 | $30.23 | $43.09 |
| February 2021 | $31.07 | $44.29 |
| January 2021 | $26.63 | $38.52 |
| December 2020 | $24.82 | $35.90 |
| November 2020 | $21.85 | $31.61 |
| October 2020 | $19.32 | $28.41 |
| September 2020 | $16.22 | $23.85 |
| August 2020 | $18.98 | $27.91 |
| July 2020 | $19.34 | $28.93 |
| June 2020 | $18.96 | $28.35 |
| May 2020 | $16.29 | $24.36 |
| April 2020 | $17.81 | $26.99 |
| March 2020 | $17.68 | $26.80 |
| February 2020 | $21.73 | $33.20 |
| January 2020 | $25 | $38.70 |
| December 2019 | $26.29 | $40.69 |
| November 2019 | $25.12 | $39.08 |
| October 2019 | $25.09 | $39.30 |
| September 2019 | $23.56 | $36.90 |
| August 2019 | $21.90 | $34.51 |
| July 2019 | $23.74 | $37.71 |
| June 2019 | $22.78 | $36.18 |
| May 2019 | $20.87 | $33.35 |
| April 2019 | $23.23 | $37.54 |
| March 2019 | $20.23 | $32.69 |
| February 2019 | $23.29 | $37.88 |
| January 2019 | $22.34 | $36.75 |
| December 2018 | $22.06 | $36.29 |
| November 2018 | $24.58 | $40.68 |
| October 2018 | $22.17 | $37.09 |
| September 2018 | $23.18 | $38.77 |
| August 2018 | $25.26 | $42.25 |
| July 2018 | $24.32 | $40.93 |
| June 2018 | $24.30 | $40.90 |
| May 2018 | $25.26 | $42.52 |
| April 2018 | $23.74 | $40.21 |
| March 2018 | $24.77 | $41.95 |
| February 2018 | $24.66 | $41.78 |
| January 2018 | $25.30 | $43.08 |
| December 2017 | $25.51 | $43.44 |
| November 2017 | $27.07 | $46.10 |
| October 2017 | $25.55 | $43.51 |
| September 2017 | $24.60 | $42.11 |
| August 2017 | $21.72 | $37.17 |
| July 2017 | $23.15 | $39.84 |
| June 2017 | $23.15 | $39.85 |
| May 2017 | $21.33 | $36.71 |
| April 2017 | $22.83 | $39.51 |
| March 2017 | $22.53 | $38.99 |
| February 2017 | $23.05 | $39.89 |
| January 2017 | $22.85 | $39.76 |
| December 2016 | $25.68 | $44.68 |
| November 2016 | $22.88 | $39.82 |
| October 2016 | $18.75 | $33.02 |
| September 2016 | $18.58 | $32.72 |
| August 2016 | $18.76 | $33.04 |
| July 2016 | $17 | $30.32 |
| June 2016 | $15.74 | $28.06 |
| May 2016 | $17.09 | $30.47 |
| April 2016 | $16.32 | $29.49 |
| March 2016 | $16.56 | $29.92 |
| February 2016 | $15.96 | $28.83 |
| January 2016 | $16.18 | $29.63 |
| December 2015 | $17.75 | $32.51 |
| November 2015 | $19.41 | $35.54 |
| October 2015 | $17.91 | $33.32 |
| September 2015 | $16.78 | $31.21 |
| August 2015 | $16.29 | $30.31 |
| July 2015 | $17.44 | $32.79 |
| June 2015 | $17.31 | $32.54 |
| May 2015 | $16.07 | $30.21 |
| April 2015 | $15.62 | $29.70 |
| March 2015 | $15.23 | $28.97 |
| February 2015 | $14.82 | $28.18 |
| January 2015 | $13.23 | $25.43 |
| December 2014 | $14.36 | $27.61 |
| November 2014 | $14.29 | $27.47 |
| October 2014 | $14.45 | $27.78 |
| September 2014 | $12.76 | $24.81 |
| August 2014 | $13.38 | $26.01 |
| July 2014 | $12.96 | $25.49 |
| June 2014 | $13.38 | $26.31 |
| May 2014 | $12.60 | $24.77 |
| April 2014 | $12.50 | $24.82 |
| March 2014 | $14.37 | $28.52 |
| February 2014 | $13.21 | $26.22 |
| January 2014 | $13.09 | $26.11 |
| December 2013 | $13.78 | $27.49 |
| November 2013 | $13.90 | $27.72 |
| October 2013 | $12.83 | $25.69 |
| September 2013 | $12.33 | $24.70 |
| August 2013 | $11.58 | $23.20 |
| July 2013 | $12.42 | $24.98 |
| June 2013 | $11.84 | $23.81 |
| May 2013 | $10.86 | $21.84 |
| April 2013 | $10.63 | $21.47 |
| March 2013 | $10.88 | $21.98 |
| February 2013 | $9.90 | $20 |
| January 2013 | $9.95 | $20.20 |
| December 2012 | $8.84 | $17.94 |
| November 2012 | $8.50 | $17.26 |
| October 2012 | $8.68 | $17.71 |
| September 2012 | $9.09 | $18.54 |
| August 2012 | $8.74 | $17.84 |
| July 2012 | $8.70 | $18.05 |
| June 2012 | $9.06 | $18.79 |
| May 2012 | $8.73 | $18.12 |
| April 2012 | $9.77 | $20.49 |
| March 2012 | $10.86 | $22.78 |
| February 2012 | $10.08 | $21.15 |
| January 2012 | $9.84 | $21 |
| December 2011 | $9.03 | $19.27 |
| November 2011 | $8.44 | $18 |
| October 2011 | $8.87 | $19.07 |
| September 2011 | $6.66 | $14.32 |
| August 2011 | $7.61 | $16.35 |
| July 2011 | $8.16 | $17.61 |
| June 2011 | $7.98 | $17.22 |
| May 2011 | $8.34 | $17.99 |
| April 2011 | $8.72 | $18.86 |
| March 2011 | $8.86 | $19.17 |
| February 2011 | $9.17 | $19.84 |
| January 2011 | $9.28 | $20.10 |
| December 2010 | $9.72 | $21.06 |
| November 2010 | $8.05 | $17.44 |
| October 2010 | $8.40 | $18.21 |
| September 2010 | $9.07 | $19.65 |
| August 2010 | $8.22 | $17.81 |
| July 2010 | $8.43 | $18.28 |
| June 2010 | $8.42 | $18.26 |
| May 2010 | $10.30 | $22.33 |
| April 2010 | $10.36 | $22.48 |
| March 2010 | $9.36 | $20.31 |
| February 2010 | $9.43 | $20.46 |
| January 2010 | $8.75 | $18.99 |
| December 2009 | $7.45 | $16.18 |
| November 2009 | $6.76 | $14.67 |
| October 2009 | $6.77 | $14.70 |
| September 2009 | $7.62 | $16.55 |
| August 2009 | $7.56 | $16.41 |
| July 2009 | $5.58 | $12.14 |
| June 2009 | $4.71 | $10.23 |
| May 2009 | $5 | $10.87 |
| April 2009 | $4.55 | $9.90 |
| March 2009 | $2.94 | $6.40 |
| February 2009 | $3.59 | $7.81 |
| January 2009 | $4.07 | $8.90 |
| December 2008 | $5.46 | $11.93 |
| November 2008 | $4.60 | $10.05 |
| October 2008 | $7.25 | $15.92 |
| September 2008 | $8.08 | $17.73 |
| August 2008 | $6.38 | $14 |
| July 2008 | $6.81 | $15.11 |
| June 2008 | $8.71 | $19.33 |
| May 2008 | $12.04 | $26.73 |
| April 2008 | $12.13 | $27.08 |
| March 2008 | $10.02 | $22.38 |
| February 2008 | $10.34 | $23.09 |
| January 2008 | $11.44 | $25.71 |
| December 2007 | $13.22 | $29.73 |
| November 2007 | $13.70 | $30.81 |
| October 2007 | $13.74 | $31.07 |
| September 2007 | $14.07 | $31.82 |
| August 2007 | $13.49 | $30.51 |
| July 2007 | $11.16 | $25.40 |
| June 2007 | $12.85 | $29.25 |
| May 2007 | $13.33 | $30.34 |
| April 2007 | $13.26 | $30.35 |
| March 2007 | $14.73 | $33.73 |
| February 2007 | $14.73 | $33.72 |
| January 2007 | $14.83 | $34.11 |
| December 2006 | $15.27 | $35.12 |
| November 2006 | $14.62 | $33.63 |
| October 2006 | $13.71 | $31.68 |
| September 2006 | $13.86 | $32.01 |
| August 2006 | $13.54 | $31.28 |
| July 2006 | $13.45 | $31.23 |
| June 2006 | $16.10 | $37.38 |
| May 2006 | $14.47 | $33.60 |
| April 2006 | $14.48 | $33.75 |
| March 2006 | $14.35 | $33.46 |
| February 2006 | $14.38 | $33.53 |
| January 2006 | $13.78 | $32.25 |
| December 2005 | $12.20 | $28.55 |
| November 2005 | $12.33 | $28.85 |
| October 2005 | $12.30 | $28.91 |
| September 2005 | $11.16 | $26.23 |
| August 2005 | $11.23 | $26.38 |
| July 2005 | $11.73 | $27.68 |
| June 2005 | $10.43 | $24.62 |
| May 2005 | $10.42 | $24.60 |
| April 2005 | $9.90 | $23.47 |
| March 2005 | $10.02 | $23.75 |
| February 2005 | $10.04 | $23.80 |
| January 2005 | $9.91 | $23.55 |
| December 2004 | $10.52 | $24.99 |
| November 2004 | $10.68 | $25.39 |
| October 2004 | $10.28 | $24.50 |
| September 2004 | $9.98 | $23.79 |
| August 2004 | $9.48 | $22.59 |
| July 2004 | $9.11 | $21.77 |
| June 2004 | $9.29 | $22.22 |
| May 2004 | $8.88 | $21.22 |
| April 2004 | $8.90 | $22.33 |
| March 2004 | $11.15 | $27.98 |
| February 2004 | $9.88 | $24.80 |
| January 2004 | $8.81 | $22.12 |
| December 2003 | $8.63 | $21.66 |
| November 2003 | $8.36 | $20.99 |
| October 2003 | $7.72 | $19.37 |
| September 2003 | $7.03 | $17.64 |
| August 2003 | $7.23 | $18.16 |
| July 2003 | $7.38 | $18.52 |
| June 2003 | $7.15 | $17.96 |
| May 2003 | $7.30 | $18.32 |
| April 2003 | $6.15 | $15.43 |
| March 2003 | $5.48 | $13.75 |
| February 2003 | $5.18 | $13 |
| January 2003 | $5.20 | $13.05 |
| December 2002 | $5.02 | $12.61 |
| November 2002 | $5.35 | $13.43 |
| October 2002 | $4.76 | $11.95 |
| September 2002 | $4.41 | $11.07 |
| August 2002 | $4.58 | $11.50 |
| July 2002 | $4.82 | $12.10 |
| June 2002 | $5.14 | $12.91 |
| May 2002 | $4.56 | $11.45 |
| April 2002 | $4.88 | $12.25 |
| March 2002 | $5.05 | $13.30 |
| February 2002 | $4.55 | $12 |
| January 2002 | $4.52 | $11.91 |
| December 2001 | $4.95 | $13.05 |
| November 2001 | $5.20 | $13.72 |
| October 2001 | $4.55 | $12 |
| September 2001 | $5.20 | $13.70 |
| August 2001 | $5.26 | $13.85 |
| July 2001 | $4.91 | $12.95 |
| June 2001 | $4.84 | $12.76 |
| May 2001 | $5.31 | $14 |
| April 2001 | $4.12 | $11.95 |
| March 2001 | $3.88 | $11.25 |
| February 2001 | $5.09 | $14.75 |
| January 2001 | $5.26 | $15.25 |
| December 2000 | $5.37 | $15.56 |
| November 2000 | $4.31 | $12.50 |
| October 2000 | $4.83 | $14 |
| September 2000 | $4.74 | $13.75 |
| August 2000 | $4.83 | $14 |
| July 2000 | $4.40 | $12.75 |
| June 2000 | $4.22 | $12.25 |
| May 2000 | $3.79 | $11 |
| April 2000 | $3.86 | $12.31 |
| March 2000 | $3.68 | $11.75 |
| February 2000 | $3.62 | $11.56 |
| January 2000 | $4.04 | $12.88 |
| December 1999 | $4.12 | $13.12 |
| November 1999 | $5.13 | $16.38 |
| October 1999 | $4.12 | $13.12 |
| September 1999 | $4.12 | $13.12 |
| August 1999 | $4.53 | $14.44 |
| July 1999 | $4.57 | $14.56 |
| June 1999 | $4.82 | $15.38 |
| May 1999 | $5.15 | $16.44 |
| April 1999 | $5.08 | $17 |
| March 1999 | $4.48 | $15 |
| February 1999 | $5.11 | $17.12 |
| January 1999 | $5.08 | $17 |
| December 1998 | $5.52 | $18.50 |
| November 1998 | $5.84 | $19.56 |
| October 1998 | $6.01 | $20.12 |
| September 1998 | $5.67 | $19 |
| August 1998 | $4.52 | $15.12 |
| July 1998 | $6.18 | $20.69 |
| June 1998 | $5.94 | $19.88 |
| May 1998 | $7.62 | $25.50 |
| April 1998 | $7.76 | $39 |
| March 1998 | $6.35 | $31.88 |
| February 1998 | $6.25 | $31.38 |
| January 1998 | $5.65 | $28.38 |
| December 1997 | $5.38 | $27 |
| November 1997 | $5.38 | $27 |
| October 1997 | $5.15 | $25.88 |
| September 1997 | $4.58 | $23 |
| August 1997 | $4.75 | $23.88 |
| July 1997 | $4.88 | $24.50 |
| June 1997 | $4.01 | $20.12 |
| May 1997 | $3.58 | $18 |
| April 1997 | $3.41 | $18 |
| March 1997 | $3.08 | $16.25 |
| February 1997 | $3.29 | $17.38 |
| January 1997 | $3.25 | $17.12 |
| December 1996 | $3.08 | $16.25 |
| November 1996 | $2.99 | $15.75 |
| October 1996 | $2.89 | $15.25 |
| September 1996 | $2.84 | $15 |
| August 1996 | $2.94 | $15.50 |
| July 1996 | $2.99 | $15.75 |
| June 1996 | $2.94 | $15.50 |
| May 1996 | $3.01 | $15.88 |
| April 1996 | $2.84 | $15.75 |
| March 1996 | $2.46 | $13.62 |
| February 1996 | $2.57 | $14.25 |
| January 1996 | $2.50 | $13.88 |
| December 1995 | $2.17 | $12 |
| November 1995 | $2.24 | $12.38 |
| October 1995 | $2.10 | $11.62 |
| September 1995 | $2.19 | $12.12 |
| August 1995 | $2.17 | $12 |
| July 1995 | $2.12 | $11.75 |
| June 1995 | $2.05 | $11.38 |
| May 1995 | $2.17 | $12 |
| April 1995 | $2.08 | $11.50 |
| March 1995 | $1.81 | $10 |
| February 1995 | $2.03 | $11.25 |
| January 1995 | $1.78 | $9.88 |
| December 1994 | $1.65 | $9.12 |
| November 1994 | $1.81 | $10 |
| October 1994 | $1.94 | $10.75 |
| September 1994 | $1.90 | $10.50 |
| August 1994 | $1.85 | $10.25 |
| July 1994 | $1.81 | $10 |
| June 1994 | $1.99 | $11 |
| May 1994 | $1.85 | $10.25 |
| April 1994 | $1.94 | $10.75 |
| March 1994 | $1.94 | $10.75 |
| February 1994 | $2.03 | $11.25 |
| January 1994 | $2.12 | $11.75 |
| December 1993 | $1.90 | $10.50 |
| November 1993 | $2.08 | $11.50 |
| October 1993 | $2.21 | $12.25 |
| September 1993 | $2.17 | $12 |
| August 1993 | $2.30 | $12.75 |
| July 1993 | $2.37 | $13.12 |
| June 1993 | $2.44 | $13.50 |
| May 1993 | $2.53 | $14 |
| April 1993 | $2.44 | $13.50 |
| March 1993 | $2.48 | $13.75 |
| February 1993 | $2.30 | $12.75 |
| January 1993 | $1.67 | $9.25 |
| December 1992 | $1.72 | $9.50 |
| November 1992 | $1.58 | $8.75 |
| October 1992 | $1.72 | $9.50 |
| September 1992 | $1.62 | $9 |
| August 1992 | $1.62 | $9 |
| July 1992 | $1.54 | $8.50 |
| June 1992 | $1.62 | $9 |
COLB
Price: $31.36
52 week price:
Dividend Yield: 4.56%
5-year range yield:
Forward Dividend Yield: 4.59%
Payout Ratio: 62.61%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 11.71
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1.2 million
Market Capitalization: 7.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -10.08%
DGR5: 0.02%
DGR10: 10.41%
DGR20: 24.91%