NASDAQ:CHCO | Historical Stock Price | CITY HOLDING CO

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
1987-06-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.46$13.40$32.86$80.59$197.64$484.741987-06-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$36.24$56.4527,500——
2004-12-30$36.57$56.9732,600——
2004-12-29$36.58$56.9816,900——
2004-12-28$36.80$57.3229,300——
2004-12-27$36.14$56.3011,100——
2004-12-23$36.45$56.7814,700——
2004-12-22$36.62$57.0442,100——
2004-12-21$36.70$57.1748,600——
2004-12-20$35.94$55.9825,000——
2004-12-17$36.36$56.6436,300——
2004-12-16$36.28$56.5124,700——
2004-12-15$36.70$57.1749,500——
2004-12-14$36.72$57.2032,800——
2004-12-13$37.00$57.6427,800——
2004-12-10$36.48$56.8323,600——
2004-12-09$36.01$56.0929,300——
2004-12-08$36.05$56.1624,400——
2004-12-07$35.55$55.3838,300——
2004-12-06$36.69$57.1517,600——
2004-12-03$36.36$56.6413,300——
2004-12-02$36.85$57.4036,500——
2004-12-01$37.47$58.3755,400——
2004-11-30$36.92$57.5175,100——
2004-11-29$37.10$57.7953,600——
2004-11-26$36.48$56.832,900——
2004-11-24$36.45$56.7841,600——
2004-11-23$36.40$56.7039,800——
2004-11-22$36.70$57.1736,900——
2004-11-19$35.75$55.6926,700——
2004-11-18$36.30$56.5533,900——
2004-11-17$36.20$56.3932,600——
2004-11-16$35.95$56.0024,100——
2004-11-15$36.25$56.4742,400——
2004-11-12$36.27$56.5030,600——
2004-11-11$36.25$56.4726,400——
2004-11-10$35.63$55.5018,300——
2004-11-09$35.53$55.3523,200——
2004-11-08$34.95$54.4412,800——
2004-11-05$35.01$54.5442,100——
2004-11-04$35.40$55.1443,700——
2004-11-03$35.24$54.8965,500——
2004-11-02$34.85$54.2917,800——
2004-11-01$34.87$54.3232,300——
2004-10-29$34.65$53.9841,300——
2004-10-28$34.74$54.1216,200——
2004-10-27$34.50$53.7429,100——
2004-10-26$33.74$52.5621,300——
2004-10-25$33.30$51.8722,700——
2004-10-22$33.14$51.6227,400——
2004-10-21$33.52$52.2123,100——
2004-10-20$33.15$51.6413,500——
2004-10-19$33.07$51.5132,700——
2004-10-18$33.46$52.1223,100——
2004-10-15$32.56$50.7225,300——
2004-10-14$32.02$49.8815,200——
2004-10-13$32.19$50.1438,900——
2004-10-12$32.90$50.9126,800——
2004-10-11$33.04$51.1238,100——
2004-10-08$32.70$50.6027,400——
2004-10-07$33.36$51.6221,600——
2004-10-06$33.53$51.8815,700——
2004-10-05$33.37$51.6314,900——
2004-10-04$33.70$52.1417,600——
2004-10-01$33.61$52.0148,900——
2004-09-30$32.89$50.8935,800——
2004-09-29$32.95$50.9821,500——
2004-09-28$32.50$50.2972,700——
2004-09-27$32.15$49.7531,800——
2004-09-24$32.30$49.9853,800——
2004-09-23$32.04$49.5846,500——
2004-09-22$32.11$49.6827,600——
2004-09-21$32.71$50.6139,000——
2004-09-20$31.94$49.4229,100——
2004-09-17$32.34$50.0453,200——
2004-09-16$32.63$50.4923,700——
2004-09-15$32.10$49.6715,700——
2004-09-14$32.52$50.3251,600——
2004-09-13$32.73$50.6421,500——
2004-09-10$32.70$50.6022,500——
2004-09-09$32.61$50.4640,100——
2004-09-08$32.01$49.5323,800——
2004-09-07$32.25$49.9016,900——
2004-09-03$31.90$49.3643,000——
2004-09-02$31.94$49.4230,200——
2004-09-01$30.79$47.6435,600——
2004-08-31$31.33$48.4819,200——
2004-08-30$31.27$48.387,700——
2004-08-27$31.29$48.4211,600——
2004-08-26$31.05$48.0423,300——
2004-08-25$31.33$48.4823,700——
2004-08-24$30.80$47.6631,100——
2004-08-23$30.67$47.4650,600——
2004-08-20$31.20$48.2841,600——
2004-08-19$30.46$47.1313,800——
2004-08-18$31.16$48.2126,100——
2004-08-17$31.00$47.9729,000——
2004-08-16$30.49$47.1840,300——
2004-08-13$30.06$46.5121,800——
2004-08-12$29.51$45.6629,700——
2004-08-11$30.07$46.5351,400——
2004-08-10$30.17$46.6845,800——
2004-08-09$29.25$45.2631,700——
2004-08-06$29.76$46.0557,700——
2004-08-05$30.53$47.2431,700——
2004-08-04$30.79$47.6435,100——
2004-08-03$30.21$46.7420,500——
2004-08-02$30.84$47.7226,900——
2004-07-30$30.47$47.1518,300——
2004-07-29$31.00$47.9717,600——
2004-07-28$31.32$48.4667,600——
2004-07-27$30.98$47.9447,600——
2004-07-26$29.07$44.9841,000——
2004-07-23$28.71$44.4264,200——
2004-07-22$29.20$45.1834,500——
2004-07-21$28.95$44.7926,900——
2004-07-20$30.14$46.6427,700——
2004-07-19$29.64$45.8630,800——
2004-07-16$28.90$44.7219,400——
2004-07-15$29.48$45.6130,300——
2004-07-14$29.50$45.6529,900——
2004-07-13$30.29$46.8711,300——
2004-07-12$30.42$46.7334,900——
2004-07-09$29.98$46.0518,100——
2004-07-08$30.00$46.0840,700——
2004-07-07$30.84$47.3733,200——
2004-07-06$30.28$46.5130,100——
2004-07-02$31.09$47.7627,600——
2004-07-01$30.94$47.5331,800——
2004-06-30$31.58$48.5135,000——
2004-06-29$32.43$49.8237,900——
2004-06-28$32.41$49.7940,000——
2004-06-25$31.58$48.51222,200——
2004-06-24$32.00$49.1668,400——
2004-06-23$31.82$48.8852,200——
2004-06-22$31.38$48.2046,700——
2004-06-21$31.40$48.2338,700——
2004-06-18$31.46$48.33106,000——
2004-06-17$30.33$46.5929,900——
2004-06-16$30.66$47.1044,900——
2004-06-15$30.25$46.4735,700——
2004-06-14$29.86$45.8777,500——
2004-06-10$30.16$46.3373,000——
2004-06-09$29.98$46.0523,000——
2004-06-08$30.08$46.2123,200——
2004-06-07$30.65$47.0844,700——
2004-06-04$30.01$46.1026,800——
2004-06-03$29.96$46.0240,700——
2004-06-02$30.28$46.5121,600——
2004-06-01$30.00$46.0874,800——
2004-05-28$30.02$46.1148,700——
2004-05-27$30.00$46.0852,900——
2004-05-26$30.02$46.1161,400——
2004-05-25$29.23$44.9052,800——
2004-05-24$28.50$43.7879,100——
2004-05-21$28.10$43.1678,300——
2004-05-20$28.01$43.0348,300——
2004-05-19$27.54$42.3055,900——
2004-05-18$28.17$43.2717,300——
2004-05-17$27.83$42.7576,400——
2004-05-14$28.50$43.7844,900——
2004-05-13$28.86$44.3370,000——
2004-05-12$28.89$44.3873,600——
2004-05-11$28.84$44.3030,700——
2004-05-10$28.80$44.2434,500——
2004-05-07$29.56$45.4164,600——
2004-05-06$31.00$47.6254,100——
2004-05-05$30.70$47.1631,700——
2004-05-04$30.51$46.87156,200——
2004-05-03$30.90$47.4768,300——
2004-04-30$30.59$46.9951,400——
2004-04-29$31.75$48.7722,100——
2004-04-28$32.07$49.2638,000——
2004-04-27$32.99$50.6856,200——
2004-04-26$33.15$50.9222,600——
2004-04-23$33.49$51.4462,200——
2004-04-22$33.81$51.9434,700——
2004-04-21$33.52$51.4922,800——
2004-04-20$32.28$49.5932,400——
2004-04-19$32.93$50.5819,400——
2004-04-16$33.16$50.9423,000——
2004-04-15$33.30$51.1517,900——
2004-04-14$33.44$51.3736,300——
2004-04-13$34.04$52.2929,200——
2004-04-12$34.60$52.8126,900——
2004-04-08$34.86$53.2115,900——
2004-04-07$34.41$52.5221,400——
2004-04-06$34.99$53.4136,700——
2004-04-05$35.15$53.6533,800——
2004-04-02$35.35$53.9638,600——
2004-04-01$34.94$53.3349,600——
2004-03-31$34.59$52.8041,600——
2004-03-30$35.28$53.8550,000——
2004-03-29$34.37$52.4634,600——
2004-03-26$33.45$51.0648,500——
2004-03-25$34.29$52.3433,400——
2004-03-24$32.95$50.29108,500——
2004-03-23$33.95$51.8235,100——
2004-03-22$33.95$51.8244,100——
2004-03-19$34.34$52.4150,200——
2004-03-18$35.02$53.4537,200——
2004-03-17$35.19$53.7174,600——
2004-03-16$34.14$52.1142,700——
2004-03-15$33.79$51.5841,100——
2004-03-12$35.15$53.6544,900——
2004-03-11$33.90$51.7416,500——
2004-03-10$33.91$51.7626,100——
2004-03-09$35.20$53.7368,800——
2004-03-08$35.61$54.3552,400——
2004-03-05$35.82$54.6745,800——
2004-03-04$35.41$54.0544,000——
2004-03-03$34.72$52.9937,600——
2004-03-02$34.63$52.8639,100——
2004-03-01$34.67$52.9260,300——
2004-02-27$33.87$51.7064,900——
2004-02-26$34.05$51.9732,100——
2004-02-25$33.90$51.7450,000——
2004-02-24$33.44$51.0441,700——
2004-02-23$32.89$50.2041,100——
2004-02-20$33.04$50.4327,500——
2004-02-19$33.15$50.6028,900——
2004-02-18$34.00$51.9049,400——
2004-02-17$33.99$51.8875,800——
2004-02-13$33.99$51.8831,000——
2004-02-12$34.50$52.6648,700——
2004-02-11$35.00$53.4226,100——
2004-02-10$35.07$53.5334,900——
2004-02-09$34.97$53.3831,600——
2004-02-06$35.25$53.8046,400——
2004-02-05$34.75$53.0452,900——
2004-02-04$34.10$52.0535,100——
2004-02-03$34.78$53.0952,400——
2004-02-02$34.90$53.2727,400——
2004-01-30$34.58$52.7820,400——
2004-01-29$35.00$53.4245,600——
2004-01-28$34.72$52.9921,400——
2004-01-27$34.94$53.3328,000——
2004-01-26$35.15$53.6518,600——
2004-01-23$34.90$53.2744,700——
2004-01-22$34.28$52.3210,500——
2004-01-21$34.92$53.3015,000——
2004-01-20$35.14$53.6419,000——
2004-01-16$34.40$52.5118,100——
2004-01-15$35.58$54.3116,600——
2004-01-14$35.42$54.0623,500——
2004-01-13$34.42$52.5423,600——
2004-01-12$35.24$53.4812,900——
2004-01-09$34.28$52.0322,400——
2004-01-08$36.18$54.9120,200——
2004-01-07$35.67$54.1418,700——
2004-01-06$34.79$52.808,500——
2004-01-05$34.74$52.7223,500——
2004-01-02$35.47$53.8312,200——