Columbia Sportswear Company ( COLM) - Price History
Monthly price history for COLM (Columbia Sportswear Company)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2024 | $80.54 | $80.54 |
| September 2024 | $83.19 | $83.19 |
| August 2024 | $80.73 | $80.73 |
| July 2024 | $81.39 | $81.70 |
| June 2024 | $78.78 | $79.08 |
| May 2024 | $85.30 | $85.62 |
| April 2024 | $79.05 | $79.63 |
| March 2024 | $80.59 | $81.18 |
| February 2024 | $81.78 | $82.69 |
| January 2024 | $78.39 | $79.26 |
| December 2023 | $78.67 | $79.54 |
| November 2023 | $77.47 | $78.33 |
| October 2023 | $72.71 | $73.80 |
| September 2023 | $73 | $74.10 |
| August 2023 | $72.25 | $73.34 |
| July 2023 | $77.14 | $78.61 |
| June 2023 | $75.79 | $77.24 |
| May 2023 | $72.44 | $73.83 |
| April 2023 | $81.65 | $83.54 |
| March 2023 | $88.20 | $90.24 |
| February 2023 | $84.94 | $87.20 |
| January 2023 | $93.41 | $95.90 |
| December 2022 | $85.31 | $87.58 |
| November 2022 | $87.27 | $89.59 |
| October 2022 | $72.30 | $74.50 |
| September 2022 | $65.32 | $67.30 |
| August 2022 | $69.14 | $71.24 |
| July 2022 | $71.55 | $74.01 |
| June 2022 | $69.20 | $71.58 |
| May 2022 | $75.19 | $77.78 |
| April 2022 | $79.13 | $82.16 |
| March 2022 | $87.19 | $90.53 |
| February 2022 | $88.99 | $92.72 |
| January 2022 | $89.14 | $92.87 |
| December 2021 | $93.52 | $97.44 |
| November 2021 | $93.61 | $97.53 |
| October 2021 | $99.42 | $103.84 |
| September 2021 | $91.76 | $95.84 |
| August 2021 | $97.67 | $102.01 |
| July 2021 | $95.14 | $99.62 |
| June 2021 | $93.94 | $98.36 |
| May 2021 | $98.11 | $102.73 |
| April 2021 | $103.85 | $109.01 |
| March 2021 | $100.63 | $105.63 |
| February 2021 | $97.94 | $103.07 |
| January 2021 | $83.11 | $87.46 |
| December 2020 | $83.03 | $87.38 |
| November 2020 | $77.86 | $81.93 |
| October 2020 | $70.88 | $74.59 |
| September 2020 | $82.65 | $86.98 |
| August 2020 | $81.31 | $85.57 |
| July 2020 | $72.07 | $75.84 |
| June 2020 | $76.57 | $80.58 |
| May 2020 | $69.43 | $73.06 |
| April 2020 | $69.26 | $72.89 |
| March 2020 | $66.30 | $69.77 |
| February 2020 | $77 | $81.30 |
| January 2020 | $88.96 | $93.92 |
| December 2019 | $94.89 | $100.19 |
| November 2019 | $87.61 | $92.50 |
| October 2019 | $85.44 | $90.45 |
| September 2019 | $91.53 | $96.89 |
| August 2019 | $88.60 | $93.79 |
| July 2019 | $99.87 | $105.98 |
| June 2019 | $94.39 | $100.16 |
| May 2019 | $88.37 | $93.78 |
| April 2019 | $93.97 | $99.97 |
| March 2019 | $97.92 | $104.18 |
| February 2019 | $96.54 | $102.95 |
| January 2019 | $83.64 | $89.19 |
| December 2018 | $78.86 | $84.09 |
| November 2018 | $85.65 | $91.33 |
| October 2018 | $84.44 | $90.28 |
| September 2018 | $87.05 | $93.07 |
| August 2018 | $84.83 | $90.70 |
| July 2018 | $81.16 | $86.98 |
| June 2018 | $85.34 | $91.47 |
| May 2018 | $81.28 | $87.11 |
| April 2018 | $77.25 | $83.01 |
| March 2018 | $71.12 | $76.43 |
| February 2018 | $70.14 | $75.58 |
| January 2018 | $69.29 | $74.67 |
| December 2017 | $66.70 | $71.88 |
| November 2017 | $65.24 | $70.31 |
| October 2017 | $57.71 | $62.38 |
| September 2017 | $56.97 | $61.58 |
| August 2017 | $53 | $57.29 |
| July 2017 | $55.88 | $60.58 |
| June 2017 | $53.55 | $58.06 |
| May 2017 | $50.06 | $54.28 |
| April 2017 | $52.05 | $56.62 |
| March 2017 | $54.01 | $58.75 |
| February 2017 | $50.34 | $54.94 |
| January 2017 | $49.82 | $54.37 |
| December 2016 | $53.42 | $58.30 |
| November 2016 | $52.11 | $56.87 |
| October 2016 | $51.75 | $56.64 |
| September 2016 | $51.84 | $56.74 |
| August 2016 | $51.32 | $56.17 |
| July 2016 | $52.15 | $57.25 |
| June 2016 | $52.41 | $57.54 |
| May 2016 | $48.43 | $53.17 |
| April 2016 | $53.18 | $58.57 |
| March 2016 | $54.56 | $60.09 |
| February 2016 | $53.89 | $59.52 |
| January 2016 | $49.96 | $55.18 |
| December 2015 | $44.15 | $48.76 |
| November 2015 | $42.40 | $46.83 |
| October 2015 | $49.49 | $54.85 |
| September 2015 | $53.05 | $58.79 |
| August 2015 | $55.37 | $61.37 |
| July 2015 | $64.40 | $71.54 |
| June 2015 | $54.43 | $60.46 |
| May 2015 | $50.46 | $56.05 |
| April 2015 | $56.30 | $62.70 |
| March 2015 | $54.68 | $60.90 |
| February 2015 | $50.05 | $55.89 |
| January 2015 | $38.06 | $42.50 |
| December 2014 | $39.89 | $44.54 |
| November 2014 | $40.34 | $45.05 |
| October 2014 | $34.39 | $38.54 |
| September 2014 | $31.93 | $35.78 |
| August 2014 | $33.98 | $76.16 |
| July 2014 | $33.23 | $74.76 |
| June 2014 | $36.74 | $82.65 |
| May 2014 | $37.15 | $83.57 |
| April 2014 | $38.09 | $85.98 |
| March 2014 | $36.62 | $82.65 |
| February 2014 | $36.69 | $83.09 |
| January 2014 | $32.83 | $74.35 |
| December 2013 | $34.77 | $78.75 |
| November 2013 | $30.64 | $69.39 |
| October 2013 | $29.42 | $66.87 |
| September 2013 | $26.50 | $60.23 |
| August 2013 | $24.90 | $56.59 |
| July 2013 | $28.28 | $64.52 |
| June 2013 | $27.46 | $62.65 |
| May 2013 | $26.40 | $60.22 |
| April 2013 | $25.59 | $58.60 |
| March 2013 | $25.28 | $57.88 |
| February 2013 | $24.25 | $55.53 |
| January 2013 | $22.22 | $51.09 |
| December 2012 | $23.21 | $53.36 |
| November 2012 | $25.18 | $57.90 |
| October 2012 | $24.43 | $56.40 |
| September 2012 | $23.34 | $53.89 |
| August 2012 | $22.65 | $52.29 |
| July 2012 | $21.82 | $50.59 |
| June 2012 | $23.13 | $53.62 |
| May 2012 | $20.74 | $48.09 |
| April 2012 | $20.22 | $47.10 |
| March 2012 | $20.37 | $47.45 |
| February 2012 | $21.44 | $49.93 |
| January 2012 | $19.60 | $45.85 |
| December 2011 | $19.90 | $46.55 |
| November 2011 | $21.72 | $50.80 |
| October 2011 | $22.88 | $53.74 |
| September 2011 | $19.75 | $46.40 |
| August 2011 | $22.43 | $52.69 |
| July 2011 | $24.34 | $57.40 |
| June 2011 | $26.88 | $63.40 |
| May 2011 | $27.81 | $65.60 |
| April 2011 | $28.73 | $67.99 |
| March 2011 | $25.11 | $59.42 |
| February 2011 | $26.53 | $62.79 |
| January 2011 | $25.69 | $60.98 |
| December 2010 | $25.40 | $60.30 |
| November 2010 | $23.44 | $55.64 |
| October 2010 | $21.32 | $52.25 |
| September 2010 | $23.84 | $58.44 |
| August 2010 | $19.02 | $46.61 |
| July 2010 | $19.92 | $49.01 |
| June 2010 | $18.97 | $46.67 |
| May 2010 | $20.81 | $51.18 |
| April 2010 | $22.52 | $55.56 |
| March 2010 | $21.29 | $52.53 |
| February 2010 | $18.58 | $45.84 |
| January 2010 | $16.70 | $41.38 |
| December 2009 | $15.76 | $39.04 |
| November 2009 | $15.51 | $38.42 |
| October 2009 | $15.29 | $38.05 |
| September 2009 | $16.54 | $41.16 |
| August 2009 | $15.80 | $39.31 |
| July 2009 | $14.16 | $35.41 |
| June 2009 | $12.37 | $30.92 |
| May 2009 | $12.68 | $31.71 |
| April 2009 | $12.23 | $30.72 |
| March 2009 | $11.91 | $29.92 |
| February 2009 | $10.80 | $27.12 |
| January 2009 | $11.37 | $28.72 |
| December 2008 | $14 | $35.37 |
| November 2008 | $12.49 | $31.55 |
| October 2008 | $14.53 | $36.87 |
| September 2008 | $16.54 | $41.96 |
| August 2008 | $15.92 | $40.39 |
| July 2008 | $14.65 | $37.31 |
| June 2008 | $14.43 | $36.75 |
| May 2008 | $17.21 | $43.82 |
| April 2008 | $16.42 | $41.96 |
| March 2008 | $17.23 | $44.03 |
| February 2008 | $16.17 | $41.33 |
| January 2008 | $17.02 | $43.65 |
| December 2007 | $17.19 | $44.09 |
| November 2007 | $18.71 | $48.01 |
| October 2007 | $18.94 | $48.75 |
| September 2007 | $21.49 | $55.31 |
| August 2007 | $23.28 | $59.92 |
| July 2007 | $24.31 | $62.70 |
| June 2007 | $26.63 | $68.68 |
| May 2007 | $27.03 | $69.73 |
| April 2007 | $24.22 | $62.60 |
| March 2007 | $24.10 | $62.31 |
| February 2007 | $24.59 | $63.57 |
| January 2007 | $25.03 | $64.84 |
| December 2006 | $21.50 | $55.70 |
| November 2006 | $22.72 | $58.85 |
| October 2006 | $21.50 | $55.84 |
| September 2006 | $21.50 | $55.83 |
| August 2006 | $18.80 | $48.82 |
| July 2006 | $19.15 | $49.72 |
| June 2006 | $17.43 | $45.26 |
| May 2006 | $18.23 | $47.33 |
| April 2006 | $19.60 | $50.89 |
| March 2006 | $20.54 | $53.33 |
| February 2006 | $19.39 | $50.36 |
| January 2006 | $19.89 | $51.65 |
| December 2005 | $18.38 | $47.73 |
| November 2005 | $17.90 | $46.48 |
| October 2005 | $16.34 | $42.43 |
| September 2005 | $17.87 | $46.40 |
| August 2005 | $17.87 | $46.40 |
| July 2005 | $19.58 | $50.84 |
| June 2005 | $19 | $49.34 |
| May 2005 | $17.39 | $45.15 |
| April 2005 | $16.56 | $43 |
| March 2005 | $20.50 | $53.23 |
| February 2005 | $21.58 | $56.05 |
| January 2005 | $21.13 | $54.87 |
| December 2004 | $22.96 | $59.61 |
| November 2004 | $21.91 | $56.90 |
| October 2004 | $23.24 | $60.36 |
| September 2004 | $20.99 | $54.50 |
| August 2004 | $21 | $54.54 |
| July 2004 | $21.08 | $54.75 |
| June 2004 | $21.04 | $54.62 |
| May 2004 | $20.83 | $54.10 |
| April 2004 | $20.50 | $53.24 |
| March 2004 | $21.33 | $55.38 |
| February 2004 | $20.03 | $52.01 |
| January 2004 | $20.46 | $53.13 |
| December 2003 | $20.99 | $54.50 |
| November 2003 | $22.83 | $59.28 |
| October 2003 | $22.43 | $58.24 |
| September 2003 | $20.32 | $52.75 |
| August 2003 | $19.64 | $51 |
| July 2003 | $20.40 | $52.96 |
| June 2003 | $19.80 | $51.40 |
| May 2003 | $19.11 | $49.62 |
| April 2003 | $18.47 | $47.97 |
| March 2003 | $14.32 | $37.17 |
| February 2003 | $13.77 | $35.75 |
| January 2003 | $13.68 | $35.52 |
| December 2002 | $17.11 | $44.42 |
| November 2002 | $17.01 | $44.16 |
| October 2002 | $15.49 | $40.22 |
| September 2002 | $13.37 | $34.72 |
| August 2002 | $13.95 | $36.22 |
| July 2002 | $13.46 | $34.95 |
| June 2002 | $12.32 | $32 |
| May 2002 | $13.56 | $35.22 |
| April 2002 | $14.56 | $37.80 |
| March 2002 | $12.92 | $33.55 |
| February 2002 | $11.72 | $30.42 |
| January 2002 | $11.85 | $30.78 |
| December 2001 | $12.82 | $33.30 |
| November 2001 | $12.31 | $31.97 |
| October 2001 | $11.01 | $28.59 |
| September 2001 | $8.55 | $22.20 |
| August 2001 | $12.58 | $32.66 |
| July 2001 | $14.96 | $38.84 |
| June 2001 | $19.64 | $50.99 |
| May 2001 | $18 | $70.10 |
| April 2001 | $17.48 | $68.07 |
| March 2001 | $11.68 | $45.48 |
| February 2001 | $14.22 | $55.38 |
| January 2001 | $15.12 | $58.88 |
| December 2000 | $12.77 | $49.75 |
| November 2000 | $10.63 | $41.41 |
| October 2000 | $10.98 | $42.75 |
| September 2000 | $11.78 | $45.88 |
| August 2000 | $10.49 | $40.88 |
| July 2000 | $9.40 | $36.62 |
| June 2000 | $6.90 | $26.88 |
| May 2000 | $6.74 | $26.25 |
| April 2000 | $7.46 | $29.06 |
| March 2000 | $6.29 | $24.50 |
| February 2000 | $5.34 | $20.81 |
| January 2000 | $4.62 | $18 |
| December 1999 | $5.52 | $21.50 |
| November 1999 | $5.23 | $20.38 |
| October 1999 | $5.20 | $20.25 |
| September 1999 | $3.66 | $14.25 |
| August 1999 | $4.60 | $17.94 |
| July 1999 | $4.46 | $17.38 |
| June 1999 | $3.95 | $15.38 |
| May 1999 | $3.76 | $14.62 |
| April 1999 | $3.48 | $13.56 |
| March 1999 | $5.04 | $19.62 |
| February 1999 | $3.08 | $12 |
| January 1999 | $4.46 | $17.38 |
| December 1998 | $4.33 | $16.88 |
| November 1998 | $5.71 | $22.25 |
| October 1998 | $4.49 | $17.50 |
| September 1998 | $4.20 | $16.38 |
| August 1998 | $3.27 | $12.75 |
| July 1998 | $4.94 | $19.25 |
| June 1998 | $4.88 | $19 |
| May 1998 | $5.38 | $20.94 |
| April 1998 | $5.46 | $21.25 |
| March 1998 | $5.42 | $21.12 |
COLM
Price: $80.54
52 week price:
Dividend Yield: 1.48%
5-year range yield:
Forward Dividend Yield: 1.50%
Payout Ratio: 32.26%
Payout Ratio Range:
Dividend Per Share: 1.20 USD
Earnings Per Share: 3.72 USD
P/E Ratio: 22.16
Exchange: NMS
Sector: Consumer Cyclical
Industry: Apparel Manufacturing
Volume: 1.0 million
Ebitda: 125.4 millionMarket Capitalization: 4.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 17.39%
DGR5: 12.05%
DGR10: 12.06%