Columbia Banking System, Inc. ( COLB) - Price History
Monthly price history for COLB (Columbia Banking System, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $28.37 | $28.37 |
| September 2026 | $28.60 | $28.60 |
| August 2026 | $29.64 | $29.64 |
| July 2026 | $30.89 | $31.27 |
| June 2026 | $31.66 | $32.05 |
| May 2026 | $29.28 | $29.64 |
| April 2026 | $28.88 | $29.60 |
| March 2026 | $26.76 | $27.43 |
| February 2026 | $27.76 | $28.45 |
| January 2026 | $28.38 | $29.44 |
| December 2025 | $26.94 | $27.95 |
| November 2025 | $26.72 | $27.72 |
| October 2025 | $25.49 | $26.80 |
| September 2025 | $24.48 | $25.74 |
| August 2025 | $25.46 | $26.77 |
| July 2025 | $22.34 | $23.80 |
| June 2025 | $21.94 | $23.38 |
| May 2025 | $21.94 | $23.38 |
| April 2025 | $20.73 | $22.42 |
| March 2025 | $23.06 | $24.94 |
| February 2025 | $24.71 | $26.73 |
| January 2025 | $25.44 | $27.90 |
| December 2024 | $24.63 | $27.01 |
| November 2024 | $28.28 | $31.01 |
| October 2024 | $25.70 | $28.51 |
| September 2024 | $23.54 | $26.11 |
| August 2024 | $22.70 | $25.18 |
| July 2024 | $23.23 | $26.16 |
| June 2024 | $17.66 | $19.89 |
| May 2024 | $17.12 | $19.28 |
| April 2024 | $16.40 | $18.81 |
| March 2024 | $16.87 | $19.35 |
| February 2024 | $15.78 | $18.10 |
| January 2024 | $17.23 | $20.16 |
| December 2023 | $22.80 | $26.68 |
| November 2023 | $19.16 | $22.43 |
| October 2023 | $16.54 | $19.67 |
| September 2023 | $17.06 | $20.30 |
| August 2023 | $17.22 | $20.48 |
| July 2023 | $18.44 | $22.35 |
| June 2023 | $16.74 | $20.28 |
| May 2023 | $16.53 | $20.03 |
| April 2023 | $17.32 | $21.36 |
| March 2023 | $17.37 | $21.42 |
| February 2023 | $24.11 | $29.73 |
| January 2023 | $24.83 | $30.91 |
| December 2022 | $23.90 | $30.13 |
| November 2022 | $27.02 | $34.06 |
| October 2022 | $26.55 | $33.47 |
| September 2022 | $22.42 | $28.89 |
| August 2022 | $23.24 | $29.95 |
| July 2022 | $23.18 | $30.17 |
| June 2022 | $21.75 | $28.65 |
| May 2022 | $22.89 | $30.15 |
| April 2022 | $20.83 | $28.08 |
| March 2022 | $23.94 | $32.27 |
| February 2022 | $27.18 | $36.63 |
| January 2022 | $25.32 | $34.77 |
| December 2021 | $23.83 | $32.72 |
| November 2021 | $23.93 | $32.86 |
| October 2021 | $24.61 | $34.13 |
| September 2021 | $27.19 | $37.99 |
| August 2021 | $26.02 | $36.36 |
| July 2021 | $24.57 | $34.94 |
| June 2021 | $27.12 | $38.56 |
| May 2021 | $30.35 | $43.16 |
| April 2021 | $30.17 | $43.53 |
| March 2021 | $29.87 | $43.09 |
| February 2021 | $30.70 | $44.29 |
| January 2021 | $26.31 | $38.52 |
| December 2020 | $24.52 | $35.90 |
| November 2020 | $21.59 | $31.61 |
| October 2020 | $19.09 | $28.41 |
| September 2020 | $16.02 | $23.85 |
| August 2020 | $18.75 | $27.91 |
| July 2020 | $19.11 | $28.93 |
| June 2020 | $18.73 | $28.35 |
| May 2020 | $16.09 | $24.36 |
| April 2020 | $17.60 | $26.99 |
| March 2020 | $17.47 | $26.80 |
| February 2020 | $21.46 | $33.20 |
| January 2020 | $24.70 | $38.70 |
| December 2019 | $25.97 | $40.69 |
| November 2019 | $24.82 | $39.08 |
| October 2019 | $24.78 | $39.30 |
| September 2019 | $23.27 | $36.90 |
| August 2019 | $21.64 | $34.51 |
| July 2019 | $23.45 | $37.71 |
| June 2019 | $22.50 | $36.18 |
| May 2019 | $20.62 | $33.35 |
| April 2019 | $22.95 | $37.54 |
| March 2019 | $19.99 | $32.69 |
| February 2019 | $23.01 | $37.88 |
| January 2019 | $22.07 | $36.75 |
| December 2018 | $21.79 | $36.29 |
| November 2018 | $24.28 | $40.68 |
| October 2018 | $21.91 | $37.09 |
| September 2018 | $22.90 | $38.77 |
| August 2018 | $24.96 | $42.25 |
| July 2018 | $24.02 | $40.93 |
| June 2018 | $24.01 | $40.90 |
| May 2018 | $24.96 | $42.52 |
| April 2018 | $23.45 | $40.21 |
| March 2018 | $24.47 | $41.95 |
| February 2018 | $24.37 | $41.78 |
| January 2018 | $24.99 | $43.08 |
| December 2017 | $25.20 | $43.44 |
| November 2017 | $26.74 | $46.10 |
| October 2017 | $25.24 | $43.51 |
| September 2017 | $24.31 | $42.11 |
| August 2017 | $21.46 | $37.17 |
| July 2017 | $22.87 | $39.84 |
| June 2017 | $22.88 | $39.85 |
| May 2017 | $21.07 | $36.71 |
| April 2017 | $22.56 | $39.51 |
| March 2017 | $22.26 | $38.99 |
| February 2017 | $22.77 | $39.89 |
| January 2017 | $22.57 | $39.76 |
| December 2016 | $25.37 | $44.68 |
| November 2016 | $22.61 | $39.82 |
| October 2016 | $18.52 | $33.02 |
| September 2016 | $18.35 | $32.72 |
| August 2016 | $18.53 | $33.04 |
| July 2016 | $16.80 | $30.32 |
| June 2016 | $15.55 | $28.06 |
| May 2016 | $16.88 | $30.47 |
| April 2016 | $16.13 | $29.49 |
| March 2016 | $16.36 | $29.92 |
| February 2016 | $15.76 | $28.83 |
| January 2016 | $15.98 | $29.63 |
| December 2015 | $17.54 | $32.51 |
| November 2015 | $19.17 | $35.54 |
| October 2015 | $17.70 | $33.32 |
| September 2015 | $16.58 | $31.21 |
| August 2015 | $16.10 | $30.31 |
| July 2015 | $17.23 | $32.79 |
| June 2015 | $17.10 | $32.54 |
| May 2015 | $15.88 | $30.21 |
| April 2015 | $15.43 | $29.70 |
| March 2015 | $15.05 | $28.97 |
| February 2015 | $14.64 | $28.18 |
| January 2015 | $13.07 | $25.43 |
| December 2014 | $14.19 | $27.61 |
| November 2014 | $14.12 | $27.47 |
| October 2014 | $14.28 | $27.78 |
| September 2014 | $12.61 | $24.81 |
| August 2014 | $13.22 | $26.01 |
| July 2014 | $12.81 | $25.49 |
| June 2014 | $13.22 | $26.31 |
| May 2014 | $12.45 | $24.77 |
| April 2014 | $12.35 | $24.82 |
| March 2014 | $14.19 | $28.52 |
| February 2014 | $13.05 | $26.22 |
| January 2014 | $12.93 | $26.11 |
| December 2013 | $13.62 | $27.49 |
| November 2013 | $13.73 | $27.72 |
| October 2013 | $12.67 | $25.69 |
| September 2013 | $12.18 | $24.70 |
| August 2013 | $11.44 | $23.20 |
| July 2013 | $12.27 | $24.98 |
| June 2013 | $11.70 | $23.81 |
| May 2013 | $10.73 | $21.84 |
| April 2013 | $10.50 | $21.47 |
| March 2013 | $10.75 | $21.98 |
| February 2013 | $9.78 | $20 |
| January 2013 | $9.83 | $20.20 |
| December 2012 | $8.73 | $17.94 |
| November 2012 | $8.40 | $17.26 |
| October 2012 | $8.57 | $17.71 |
| September 2012 | $8.98 | $18.54 |
| August 2012 | $8.64 | $17.84 |
| July 2012 | $8.60 | $18.05 |
| June 2012 | $8.95 | $18.79 |
| May 2012 | $8.63 | $18.12 |
| April 2012 | $9.65 | $20.49 |
| March 2012 | $10.73 | $22.78 |
| February 2012 | $9.96 | $21.15 |
| January 2012 | $9.72 | $21 |
| December 2011 | $8.92 | $19.27 |
| November 2011 | $8.33 | $18 |
| October 2011 | $8.77 | $19.07 |
| September 2011 | $6.58 | $14.32 |
| August 2011 | $7.52 | $16.35 |
| July 2011 | $8.07 | $17.61 |
| June 2011 | $7.89 | $17.22 |
| May 2011 | $8.24 | $17.99 |
| April 2011 | $8.62 | $18.86 |
| March 2011 | $8.76 | $19.17 |
| February 2011 | $9.06 | $19.84 |
| January 2011 | $9.17 | $20.10 |
| December 2010 | $9.60 | $21.06 |
| November 2010 | $7.95 | $17.44 |
| October 2010 | $8.30 | $18.21 |
| September 2010 | $8.96 | $19.65 |
| August 2010 | $8.12 | $17.81 |
| July 2010 | $8.33 | $18.28 |
| June 2010 | $8.32 | $18.26 |
| May 2010 | $10.17 | $22.33 |
| April 2010 | $10.24 | $22.48 |
| March 2010 | $9.25 | $20.31 |
| February 2010 | $9.32 | $20.46 |
| January 2010 | $8.64 | $18.99 |
| December 2009 | $7.36 | $16.18 |
| November 2009 | $6.68 | $14.67 |
| October 2009 | $6.69 | $14.70 |
| September 2009 | $7.53 | $16.55 |
| August 2009 | $7.46 | $16.41 |
| July 2009 | $5.52 | $12.14 |
| June 2009 | $4.65 | $10.23 |
| May 2009 | $4.94 | $10.87 |
| April 2009 | $4.50 | $9.90 |
| March 2009 | $2.90 | $6.40 |
| February 2009 | $3.55 | $7.81 |
| January 2009 | $4.02 | $8.90 |
| December 2008 | $5.39 | $11.93 |
| November 2008 | $4.54 | $10.05 |
| October 2008 | $7.17 | $15.92 |
| September 2008 | $7.98 | $17.73 |
| August 2008 | $6.30 | $14 |
| July 2008 | $6.72 | $15.11 |
| June 2008 | $8.60 | $19.33 |
| May 2008 | $11.90 | $26.73 |
| April 2008 | $11.98 | $27.08 |
| March 2008 | $9.90 | $22.38 |
| February 2008 | $10.22 | $23.09 |
| January 2008 | $11.30 | $25.71 |
| December 2007 | $13.06 | $29.73 |
| November 2007 | $13.54 | $30.81 |
| October 2007 | $13.57 | $31.07 |
| September 2007 | $13.90 | $31.82 |
| August 2007 | $13.33 | $30.51 |
| July 2007 | $11.02 | $25.40 |
| June 2007 | $12.69 | $29.25 |
| May 2007 | $13.16 | $30.34 |
| April 2007 | $13.10 | $30.35 |
| March 2007 | $14.56 | $33.73 |
| February 2007 | $14.55 | $33.72 |
| January 2007 | $14.66 | $34.11 |
| December 2006 | $15.09 | $35.12 |
| November 2006 | $14.45 | $33.63 |
| October 2006 | $13.55 | $31.68 |
| September 2006 | $13.69 | $32.01 |
| August 2006 | $13.38 | $31.28 |
| July 2006 | $13.29 | $31.23 |
| June 2006 | $15.91 | $37.38 |
| May 2006 | $14.30 | $33.60 |
| April 2006 | $14.30 | $33.75 |
| March 2006 | $14.18 | $33.46 |
| February 2006 | $14.21 | $33.53 |
| January 2006 | $13.61 | $32.25 |
| December 2005 | $12.05 | $28.55 |
| November 2005 | $12.18 | $28.85 |
| October 2005 | $12.15 | $28.91 |
| September 2005 | $11.03 | $26.23 |
| August 2005 | $11.09 | $26.38 |
| July 2005 | $11.58 | $27.68 |
| June 2005 | $10.30 | $24.62 |
| May 2005 | $10.30 | $24.60 |
| April 2005 | $9.79 | $23.47 |
| March 2005 | $9.90 | $23.75 |
| February 2005 | $9.92 | $23.80 |
| January 2005 | $9.79 | $23.55 |
| December 2004 | $10.39 | $24.99 |
| November 2004 | $10.56 | $25.39 |
| October 2004 | $10.16 | $24.50 |
| September 2004 | $9.86 | $23.79 |
| August 2004 | $9.37 | $22.59 |
| July 2004 | $9 | $21.77 |
| June 2004 | $9.18 | $22.22 |
| May 2004 | $8.77 | $21.22 |
| April 2004 | $8.76 | $22.33 |
| March 2004 | $10.98 | $27.98 |
| February 2004 | $9.73 | $24.80 |
| January 2004 | $8.66 | $22.12 |
| December 2003 | $8.48 | $21.66 |
| November 2003 | $8.22 | $20.99 |
| October 2003 | $7.56 | $19.37 |
| September 2003 | $6.89 | $17.64 |
| August 2003 | $7.09 | $18.16 |
| July 2003 | $7.21 | $18.52 |
| June 2003 | $6.99 | $17.96 |
| May 2003 | $7.13 | $18.32 |
| April 2003 | $5.99 | $15.43 |
| March 2003 | $5.34 | $13.75 |
| February 2003 | $5.05 | $13 |
| January 2003 | $5.07 | $13.05 |
| December 2002 | $4.90 | $12.61 |
| November 2002 | $5.21 | $13.43 |
| October 2002 | $4.64 | $11.95 |
| September 2002 | $4.30 | $11.07 |
| August 2002 | $4.46 | $11.50 |
| July 2002 | $4.70 | $12.10 |
| June 2002 | $5.01 | $12.91 |
| May 2002 | $4.44 | $11.45 |
| April 2002 | $4.76 | $12.25 |
| March 2002 | $4.92 | $13.30 |
| February 2002 | $4.44 | $12 |
| January 2002 | $4.40 | $11.91 |
| December 2001 | $4.82 | $13.05 |
| November 2001 | $5.07 | $13.72 |
| October 2001 | $4.44 | $12 |
| September 2001 | $5.06 | $13.70 |
| August 2001 | $5.12 | $13.85 |
| July 2001 | $4.79 | $12.95 |
| June 2001 | $4.72 | $12.76 |
| May 2001 | $5.18 | $14 |
| April 2001 | $4.02 | $11.95 |
| March 2001 | $3.78 | $11.25 |
| February 2001 | $4.96 | $14.75 |
| January 2001 | $5.12 | $15.25 |
| December 2000 | $5.23 | $15.56 |
| November 2000 | $4.20 | $12.50 |
| October 2000 | $4.70 | $14 |
| September 2000 | $4.62 | $13.75 |
| August 2000 | $4.70 | $14 |
| July 2000 | $4.28 | $12.75 |
| June 2000 | $4.12 | $12.25 |
| May 2000 | $3.70 | $11 |
| April 2000 | $3.76 | $12.31 |
| March 2000 | $3.59 | $11.75 |
| February 2000 | $3.53 | $11.56 |
| January 2000 | $3.93 | $12.88 |
| December 1999 | $4.01 | $13.12 |
| November 1999 | $5 | $16.38 |
| October 1999 | $4.01 | $13.12 |
| September 1999 | $4.01 | $13.12 |
| August 1999 | $4.41 | $14.44 |
| July 1999 | $4.45 | $14.56 |
| June 1999 | $4.70 | $15.38 |
| May 1999 | $5.02 | $16.44 |
| April 1999 | $4.95 | $17 |
| March 1999 | $4.36 | $15 |
| February 1999 | $4.98 | $17.12 |
| January 1999 | $4.95 | $17 |
| December 1998 | $5.38 | $18.50 |
| November 1998 | $5.69 | $19.56 |
| October 1998 | $5.86 | $20.12 |
| September 1998 | $5.53 | $19 |
| August 1998 | $4.40 | $15.12 |
| July 1998 | $6.02 | $20.69 |
| June 1998 | $5.78 | $19.88 |
| May 1998 | $7.42 | $25.50 |
| April 1998 | $7.57 | $39 |
| March 1998 | $6.18 | $31.88 |
| February 1998 | $6.09 | $31.38 |
| January 1998 | $5.50 | $28.38 |
| December 1997 | $5.24 | $27 |
| November 1997 | $5.24 | $27 |
| October 1997 | $5.02 | $25.88 |
| September 1997 | $4.46 | $23 |
| August 1997 | $4.63 | $23.88 |
| July 1997 | $4.75 | $24.50 |
| June 1997 | $3.90 | $20.12 |
| May 1997 | $3.49 | $18 |
| April 1997 | $3.32 | $18 |
| March 1997 | $3 | $16.25 |
| February 1997 | $3.21 | $17.38 |
| January 1997 | $3.16 | $17.12 |
| December 1996 | $3 | $16.25 |
| November 1996 | $2.91 | $15.75 |
| October 1996 | $2.82 | $15.25 |
| September 1996 | $2.77 | $15 |
| August 1996 | $2.86 | $15.50 |
| July 1996 | $2.91 | $15.75 |
| June 1996 | $2.86 | $15.50 |
| May 1996 | $2.93 | $15.88 |
| April 1996 | $2.77 | $15.75 |
| March 1996 | $2.40 | $13.62 |
| February 1996 | $2.51 | $14.25 |
| January 1996 | $2.44 | $13.88 |
| December 1995 | $2.11 | $12 |
| November 1995 | $2.18 | $12.38 |
| October 1995 | $2.05 | $11.62 |
| September 1995 | $2.13 | $12.12 |
| August 1995 | $2.11 | $12 |
| July 1995 | $2.07 | $11.75 |
| June 1995 | $2 | $11.38 |
| May 1995 | $2.11 | $12 |
| April 1995 | $2.02 | $11.50 |
| March 1995 | $1.76 | $10 |
| February 1995 | $1.98 | $11.25 |
| January 1995 | $1.74 | $9.88 |
| December 1994 | $1.61 | $9.12 |
| November 1994 | $1.76 | $10 |
| October 1994 | $1.89 | $10.75 |
| September 1994 | $1.85 | $10.50 |
| August 1994 | $1.80 | $10.25 |
| July 1994 | $1.76 | $10 |
| June 1994 | $1.94 | $11 |
| May 1994 | $1.80 | $10.25 |
| April 1994 | $1.89 | $10.75 |
| March 1994 | $1.89 | $10.75 |
| February 1994 | $1.98 | $11.25 |
| January 1994 | $2.07 | $11.75 |
| December 1993 | $1.85 | $10.50 |
| November 1993 | $2.02 | $11.50 |
| October 1993 | $2.16 | $12.25 |
| September 1993 | $2.11 | $12 |
| August 1993 | $2.24 | $12.75 |
| July 1993 | $2.31 | $13.12 |
| June 1993 | $2.38 | $13.50 |
| May 1993 | $2.46 | $14 |
| April 1993 | $2.38 | $13.50 |
| March 1993 | $2.42 | $13.75 |
| February 1993 | $2.24 | $12.75 |
| January 1993 | $1.63 | $9.25 |
| December 1992 | $1.67 | $9.50 |
| November 1992 | $1.54 | $8.75 |
| October 1992 | $1.67 | $9.50 |
| September 1992 | $1.58 | $9 |
| August 1992 | $1.58 | $9 |
| July 1992 | $1.50 | $8.50 |
| June 1992 | $1.58 | $9 |
COLB
Price: $28.37
52 week price:
Dividend Yield: 5.13%
5-year range yield:
Forward Dividend Yield: 5.22%
Payout Ratio: 62.61%
Payout Ratio Range:
Dividend Per Share: 1.48 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 12.07
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1.2 million
Market Capitalization: 8.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: -10.65%
DGR5: -3.17%
DGR10: 9.87%
DGR20: 25.49%