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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$46.33$100.8031,400——
2013-12-30$46.35$100.8533,700——
2013-12-27$47.00$102.2619,400——
2013-12-26$47.12$102.5239,300——
2013-12-24$47.19$102.6718,000——
2013-12-23$47.51$103.3745,200——
2013-12-20$46.67$101.54437,300——
2013-12-19$45.73$99.5024,800——
2013-12-18$46.12$100.3546,600——
2013-12-17$44.86$97.6065,400——
2013-12-16$45.65$99.3243,000——
2013-12-13$45.62$99.2633,100——
2013-12-12$45.69$99.4126,200——
2013-12-11$45.61$99.2458,300——
2013-12-10$46.10$100.3050,300——
2013-12-09$46.98$102.2237,200——
2013-12-06$47.98$104.3928,000——
2013-12-05$47.53$103.4126,500——
2013-12-04$47.10$102.4850,500——
2013-12-03$47.80$104.0061,800——
2013-12-02$47.62$103.6124,500——
2013-11-29$49.21$107.0722,800——
2013-11-27$48.91$106.4229,600——
2013-11-26$48.83$106.2430,200——
2013-11-25$48.43$105.3729,200——
2013-11-22$48.02$104.4830,400——
2013-11-21$47.60$103.5725,700——
2013-11-20$46.43$101.0276,900——
2013-11-19$46.54$101.2622,800——
2013-11-18$46.30$100.7420,800——
2013-11-15$46.09$100.2874,600——
2013-11-14$46.28$100.696,500——
2013-11-13$46.44$101.048,100——
2013-11-12$45.80$99.657,400——
2013-11-11$46.15$100.4163,900——
2013-11-08$46.84$101.9136,400——
2013-11-07$45.06$98.0419,400——
2013-11-06$45.85$99.7622,000——
2013-11-05$45.47$98.9312,100——
2013-11-04$45.51$99.0231,300——
2013-11-01$45.37$98.7148,500——
2013-10-31$45.50$99.0036,600——
2013-10-30$46.59$101.3719,800——
2013-10-29$46.78$101.7818,300——
2013-10-28$46.70$101.6143,700——
2013-10-25$46.65$101.5032,200——
2013-10-24$46.60$101.3924,900——
2013-10-23$45.69$99.4133,500——
2013-10-22$45.22$98.3921,400——
2013-10-21$45.20$98.3431,900——
2013-10-18$45.92$99.9135,400——
2013-10-17$45.37$98.7142,600——
2013-10-16$45.12$98.1727,000——
2013-10-15$44.84$97.5623,100——
2013-10-14$45.11$98.1522,000——
2013-10-11$44.64$97.1224,200——
2013-10-10$43.26$94.1222,100——
2013-10-09$42.22$91.0524,700——
2013-10-08$41.87$90.3033,100——
2013-10-07$42.04$90.6718,300——
2013-10-04$42.55$91.7720,200——
2013-10-03$42.58$91.8343,000——
2013-10-02$43.31$93.4126,300——
2013-10-01$44.28$95.5026,100——
2013-09-30$43.24$93.2566,800——
2013-09-27$43.51$93.848,800——
2013-09-26$43.19$93.1514,200——
2013-09-25$43.50$93.8231,600——
2013-09-24$44.30$95.5423,400——
2013-09-23$43.85$94.5730,800——
2013-09-20$43.28$93.34151,900——
2013-09-19$42.40$91.4420,000——
2013-09-18$42.61$91.9026,400——
2013-09-17$42.49$91.6428,500——
2013-09-16$41.81$90.1717,300——
2013-09-13$41.70$89.937,100——
2013-09-12$41.56$89.6312,300——
2013-09-11$41.50$89.5020,900——
2013-09-10$41.62$89.7615,200——
2013-09-09$41.33$89.1413,400——
2013-09-06$40.87$88.1422,200——
2013-09-05$40.92$88.2514,000——
2013-09-04$40.40$87.1315,400——
2013-09-03$40.79$87.9711,800——
2013-08-30$40.85$88.1035,400——
2013-08-29$42.01$90.6017,000——
2013-08-28$42.07$90.7318,600——
2013-08-27$41.91$90.3923,100——
2013-08-26$43.59$94.0114,100——
2013-08-23$43.93$94.7423,700——
2013-08-22$44.30$95.5428,200——
2013-08-21$44.22$95.3743,900——
2013-08-20$44.47$95.9115,100——
2013-08-19$43.84$94.5521,100——
2013-08-16$44.23$95.3928,900——
2013-08-15$44.27$95.4842,500——
2013-08-14$44.61$96.2119,400——
2013-08-13$44.70$96.4014,600——
2013-08-12$44.71$96.4217,000——
2013-08-09$44.18$95.2815,700——
2013-08-08$44.83$96.6824,800——
2013-08-07$44.26$95.4521,800——
2013-08-06$44.37$95.6922,700——
2013-08-05$44.95$96.9433,500——
2013-08-02$44.52$96.0124,000——
2013-08-01$44.69$96.3828,300——
2013-07-31$44.26$95.4534,400——
2013-07-30$44.51$95.9928,600——
2013-07-29$44.45$95.8624,200——
2013-07-26$45.06$97.1853,300——
2013-07-25$46.13$99.4963,800——
2013-07-24$45.48$98.0927,400——
2013-07-23$44.27$95.4818,300——
2013-07-22$44.20$95.3214,300——
2013-07-19$43.49$93.7918,400——
2013-07-18$43.38$93.5619,600——
2013-07-17$42.76$92.2221,000——
2013-07-16$42.94$92.6129,600——
2013-07-15$42.50$91.6625,100——
2013-07-12$41.80$90.1525,100——
2013-07-11$41.63$89.7836,000——
2013-07-10$42.26$90.3436,800——
2013-07-09$42.37$90.5833,400——
2013-07-08$42.08$89.9639,000——
2013-07-05$41.96$89.7024,900——
2013-07-03$40.77$87.169,300——
2013-07-02$40.55$86.6921,900——
2013-07-01$40.04$85.6039,500——
2013-06-28$38.95$83.2791,400——
2013-06-27$38.99$83.3526,100——
2013-06-26$38.25$81.7716,300——
2013-06-25$38.97$83.3137,900——
2013-06-24$38.35$81.9844,900——
2013-06-21$38.68$82.69148,100——
2013-06-20$38.78$82.9027,200——
2013-06-19$39.11$83.6120,800——
2013-06-18$39.36$84.1427,900——
2013-06-17$39.00$83.3713,500——
2013-06-14$38.75$82.8447,100——
2013-06-13$39.12$83.6320,300——
2013-06-12$38.92$83.2037,800——
2013-06-11$38.97$83.3123,600——
2013-06-10$39.74$84.9638,200——
2013-06-07$39.39$84.2131,000——
2013-06-06$39.40$84.2324,200——
2013-06-05$39.31$84.0420,200——
2013-06-04$39.72$84.9140,800——
2013-06-03$39.82$85.1378,800——
2013-05-31$39.62$84.7058,600——
2013-05-30$39.99$85.4931,700——
2013-05-29$39.90$85.3021,300——
2013-05-28$40.39$86.3536,200——
2013-05-24$39.95$85.4020,400——
2013-05-23$39.46$84.3631,800——
2013-05-22$39.95$85.4042,100——
2013-05-21$40.43$86.4336,500——
2013-05-20$40.43$86.4333,900——
2013-05-17$40.40$86.3760,000——
2013-05-16$39.99$85.4920,100——
2013-05-15$39.86$85.2127,300——
2013-05-14$39.64$84.7431,600——
2013-05-13$38.87$83.1010,200——
2013-05-10$38.95$83.2723,700——
2013-05-09$38.94$83.2529,200——
2013-05-08$39.12$83.6322,600——
2013-05-07$39.46$84.3622,200——
2013-05-06$38.71$82.7545,400——
2013-05-03$38.18$81.6283,100——
2013-05-02$38.00$81.2466,100——
2013-05-01$37.10$79.3178,500——
2013-04-30$38.18$81.6233,700——
2013-04-29$37.97$81.1714,400——
2013-04-26$37.70$80.5942,400——
2013-04-25$37.82$80.8556,200——
2013-04-24$38.37$82.0328,800——
2013-04-23$38.80$82.9551,800——
2013-04-22$37.18$79.4831,900——
2013-04-19$37.50$80.1727,000——
2013-04-18$36.87$78.8230,300——
2013-04-17$36.93$78.9547,000——
2013-04-16$37.99$81.2134,700——
2013-04-15$37.03$79.1677,100——
2013-04-12$38.43$82.1652,700——
2013-04-11$37.93$81.0918,200——
2013-04-10$38.31$81.1191,200——
2013-04-09$37.94$80.3251,500——
2013-04-08$38.82$82.1944,300——
2013-04-05$39.00$82.5716,200——
2013-04-04$39.27$83.1443,500——
2013-04-03$39.19$82.9760,800——
2013-04-02$39.59$83.8241,100——
2013-04-01$39.77$84.2051,300——
2013-03-28$39.79$84.2467,100——
2013-03-27$39.80$84.269,300——
2013-03-26$39.92$84.5217,900——
2013-03-25$40.05$84.7932,000——
2013-03-22$39.43$83.4813,500——
2013-03-21$39.17$82.9346,700——
2013-03-20$39.59$83.8221,200——
2013-03-19$39.35$83.3130,200——
2013-03-18$39.21$83.0128,300——
2013-03-15$39.39$83.3985,000——
2013-03-14$38.96$82.4814,700——
2013-03-13$38.32$81.1311,400——
2013-03-12$38.18$80.8317,100——
2013-03-11$38.47$81.4518,800——
2013-03-08$38.74$82.0239,500——
2013-03-07$38.39$81.2849,600——
2013-03-06$37.72$79.8661,800——
2013-03-05$38.25$80.9831,300——
2013-03-04$38.13$80.7345,100——
2013-03-01$38.42$81.3432,000——
2013-02-28$37.92$80.2840,200——
2013-02-27$37.74$79.9033,100——
2013-02-26$37.61$79.6335,100——
2013-02-25$37.67$79.7534,700——
2013-02-22$38.71$81.9570,300——
2013-02-21$38.76$82.0641,900——
2013-02-20$38.30$81.0930,500——
2013-02-19$38.76$82.0644,800——
2013-02-15$38.33$81.1532,100——
2013-02-14$38.33$81.1513,100——
2013-02-13$38.53$81.5722,700——
2013-02-12$38.47$81.4524,500——
2013-02-11$38.49$81.4919,300——
2013-02-08$38.23$80.9425,200——
2013-02-07$38.16$80.7962,300——
2013-02-06$38.40$81.3018,500——
2013-02-05$38.18$80.8319,000——
2013-02-04$37.82$80.0728,600——
2013-02-01$38.41$81.32108,100——
2013-01-31$37.79$80.01122,500——
2013-01-30$37.99$80.4346,500——
2013-01-29$37.22$78.8079,800——
2013-01-28$36.58$77.4562,000——
2013-01-25$36.40$77.0637,700——
2013-01-24$36.77$77.8537,600——
2013-01-23$36.38$77.0243,200——
2013-01-22$36.07$76.3759,500——
2013-01-18$36.14$76.5133,900——
2013-01-17$36.24$76.7364,500——
2013-01-16$36.15$76.5330,700——
2013-01-15$36.30$76.8551,900——
2013-01-14$36.59$77.4721,400——
2013-01-11$36.30$76.85107,200——
2013-01-10$36.55$76.6411,600——
2013-01-09$36.23$75.9723,600——
2013-01-08$36.40$76.3316,300——
2013-01-07$36.61$76.7725,600——
2013-01-04$36.76$77.0824,000——
2013-01-03$36.72$77.0038,600——
2013-01-02$36.42$76.37167,900——