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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$46.53$104.9344,000——
2014-12-30$46.91$105.7918,600——
2014-12-29$46.95$105.8853,800——
2014-12-26$46.16$104.1011,000——
2014-12-24$46.02$103.7833,100——
2014-12-23$45.90$103.5123,200——
2014-12-22$45.50$102.6136,000——
2014-12-19$45.02$101.52243,500——
2014-12-18$46.22$104.2342,800——
2014-12-17$45.41$102.4035,900——
2014-12-16$44.36$100.0430,800——
2014-12-15$44.23$99.7440,100——
2014-12-12$44.06$99.3642,600——
2014-12-11$44.66$100.7123,300——
2014-12-10$44.39$100.1053,600——
2014-12-09$45.90$103.5145,400——
2014-12-08$44.88$101.2176,000——
2014-12-05$45.08$101.6638,100——
2014-12-04$44.20$99.6844,400——
2014-12-03$44.12$99.5040,800——
2014-12-02$43.74$98.6448,000——
2014-12-01$42.81$96.5471,300——
2014-11-28$43.73$98.6232,800——
2014-11-26$44.52$100.4027,900——
2014-11-25$44.35$100.0134,200——
2014-11-24$44.01$99.2549,400——
2014-11-21$43.52$98.1463,600——
2014-11-20$44.17$99.6135,300——
2014-11-19$43.85$98.8935,700——
2014-11-18$44.53$100.4244,600——
2014-11-17$44.27$99.8350,200——
2014-11-14$45.23$102.0044,800——
2014-11-13$45.50$102.6127,300——
2014-11-12$46.22$104.2345,400——
2014-11-11$46.11$103.9843,400——
2014-11-10$46.39$104.6147,600——
2014-11-07$46.13$104.0330,600——
2014-11-06$46.06$103.8740,400——
2014-11-05$45.62$102.8851,300——
2014-11-04$45.54$102.7031,500——
2014-11-03$45.16$101.8463,600——
2014-10-31$44.99$101.4689,900——
2014-10-30$44.40$100.1358,700——
2014-10-29$43.83$98.8448,500——
2014-10-28$43.49$98.0765,400——
2014-10-27$42.25$95.2831,400——
2014-10-24$41.96$94.6237,000——
2014-10-23$42.62$96.1150,200——
2014-10-22$42.74$96.3843,400——
2014-10-21$42.83$96.5974,800——
2014-10-20$42.51$95.8653,100——
2014-10-17$42.41$95.6466,500——
2014-10-16$43.18$97.38134,900——
2014-10-15$42.98$96.9261,300——
2014-10-14$43.66$98.4672,000——
2014-10-13$42.96$96.8863,300——
2014-10-10$42.21$95.1964,300——
2014-10-09$42.22$94.3168,900——
2014-10-08$43.38$96.9067,200——
2014-10-07$41.88$93.5546,800——
2014-10-06$42.37$94.6430,000——
2014-10-03$42.53$95.0041,700——
2014-10-02$42.42$94.7646,200——
2014-10-01$42.02$93.8673,200——
2014-09-30$42.13$94.1174,000——
2014-09-29$42.37$94.6449,600——
2014-09-26$42.59$95.1460,100——
2014-09-25$42.15$94.1581,000——
2014-09-24$42.34$94.5872,700——
2014-09-23$42.33$94.5547,700——
2014-09-22$43.16$96.4137,100——
2014-09-19$43.77$97.77165,400——
2014-09-18$43.54$97.2649,100——
2014-09-17$42.93$95.8923,200——
2014-09-16$42.80$95.6039,900——
2014-09-15$42.91$95.8527,700——
2014-09-12$43.25$96.6135,200——
2014-09-11$43.30$96.7230,100——
2014-09-10$43.04$96.1439,700——
2014-09-09$42.60$95.1640,400——
2014-09-08$43.01$96.0736,500——
2014-09-05$43.06$96.1835,300——
2014-09-04$42.70$95.3855,600——
2014-09-03$42.75$95.4973,500——
2014-09-02$43.05$96.1654,200——
2014-08-29$42.72$95.4334,700——
2014-08-28$42.34$94.5829,200——
2014-08-27$42.59$95.1423,500——
2014-08-26$42.69$95.3635,400——
2014-08-25$42.35$94.6055,700——
2014-08-22$42.25$94.3835,600——
2014-08-21$42.50$94.9326,200——
2014-08-20$41.66$93.0619,900——
2014-08-19$42.26$94.4018,000——
2014-08-18$42.10$94.0446,100——
2014-08-15$41.43$92.5454,400——
2014-08-14$41.82$93.4222,100——
2014-08-13$41.91$93.6231,800——
2014-08-12$41.45$92.5939,200——
2014-08-11$41.82$93.4237,400——
2014-08-08$41.56$92.8334,700——
2014-08-07$41.24$92.1230,100——
2014-08-06$41.75$93.2627,700——
2014-08-05$41.36$92.3930,600——
2014-08-04$41.26$92.1634,400——
2014-08-01$41.20$92.0348,600——
2014-07-31$41.65$93.0450,200——
2014-07-30$42.28$94.4420,700——
2014-07-29$41.89$93.5751,400——
2014-07-28$41.98$93.7740,300——
2014-07-25$42.44$94.8034,700——
2014-07-24$43.02$96.1070,100——
2014-07-23$43.05$96.1666,400——
2014-07-22$43.28$96.6844,600——
2014-07-21$43.20$96.5026,400——
2014-07-18$43.29$96.7056,100——
2014-07-17$42.48$94.8934,700——
2014-07-16$43.59$97.3737,600——
2014-07-15$44.22$98.7821,300——
2014-07-14$44.30$98.9532,900——
2014-07-11$44.12$98.5536,900——
2014-07-10$44.73$99.0242,900——
2014-07-09$45.14$99.9362,700——
2014-07-08$45.01$99.6444,300——
2014-07-07$45.58$100.9032,100——
2014-07-03$46.44$102.8114,800——
2014-07-02$45.58$100.9023,300——
2014-07-01$46.26$102.4152,700——
2014-06-30$45.12$99.8944,800——
2014-06-27$44.98$99.58114,900——
2014-06-26$44.91$99.4224,800——
2014-06-25$44.90$99.4073,300——
2014-06-24$45.35$100.3946,700——
2014-06-23$45.86$101.5248,100——
2014-06-20$45.82$101.4384,200——
2014-06-19$45.60$100.9519,600——
2014-06-18$45.64$101.0430,300——
2014-06-17$45.42$100.5538,800——
2014-06-16$44.78$99.1333,500——
2014-06-13$45.34$100.3729,200——
2014-06-12$46.11$102.0857,700——
2014-06-11$46.00$101.8360,500——
2014-06-10$46.22$102.3226,600——
2014-06-09$46.20$102.2838,500——
2014-06-06$45.35$100.3950,300——
2014-06-05$44.25$97.9634,200——
2014-06-04$43.04$95.2822,900——
2014-06-03$43.17$95.5728,600——
2014-06-02$43.34$95.9422,500——
2014-05-30$43.21$95.6645,000——
2014-05-29$43.48$96.2521,500——
2014-05-28$43.54$96.3931,400——
2014-05-27$43.79$96.9440,700——
2014-05-23$42.73$94.5923,200——
2014-05-22$42.50$94.0925,000——
2014-05-21$42.14$93.2938,900——
2014-05-20$42.11$93.2260,500——
2014-05-19$42.83$94.8230,400——
2014-05-16$42.27$93.5847,800——
2014-05-15$41.87$92.6964,600——
2014-05-14$41.96$92.8942,100——
2014-05-13$43.18$95.5945,900——
2014-05-12$44.26$97.9837,700——
2014-05-09$42.99$95.1750,500——
2014-05-08$42.41$93.8944,900——
2014-05-07$42.50$94.0948,100——
2014-05-06$41.93$92.8253,200——
2014-05-05$42.36$93.7845,000——
2014-05-02$42.29$93.6245,600——
2014-05-01$42.65$94.4274,100——
2014-04-30$42.99$95.1787,300——
2014-04-29$42.09$93.1851,700——
2014-04-28$41.74$92.4048,500——
2014-04-25$42.09$93.1839,400——
2014-04-24$42.30$93.6450,700——
2014-04-23$43.24$95.7245,500——
2014-04-22$43.30$95.8629,000——
2014-04-21$43.53$96.3791,000——
2014-04-17$43.03$95.2642,900——
2014-04-16$42.98$95.1542,400——
2014-04-15$42.36$93.7832,800——
2014-04-14$42.26$93.5549,200——
2014-04-11$41.78$92.4949,400——
2014-04-10$42.88$94.0445,700——
2014-04-09$43.77$95.9976,000——
2014-04-08$44.66$97.9434,500——
2014-04-07$44.78$98.2144,700——
2014-04-04$44.74$98.1236,500——
2014-04-03$46.43$101.8328,100——
2014-04-02$46.17$101.2632,400——
2014-04-01$46.21$101.3469,000——
2014-03-31$44.86$98.3850,100——
2014-03-28$44.10$96.7236,200——
2014-03-27$43.89$96.2630,900——
2014-03-26$44.43$97.4442,000——
2014-03-25$45.65$100.1221,200——
2014-03-24$45.41$99.5933,600——
2014-03-21$45.48$99.7492,400——
2014-03-20$45.80$100.4428,400——
2014-03-19$45.64$100.0918,400——
2014-03-18$45.59$99.9838,400——
2014-03-17$45.70$100.2325,300——
2014-03-14$45.49$99.7610,200——
2014-03-13$45.22$99.1722,300——
2014-03-12$45.50$99.7925,200——
2014-03-11$45.63$100.0720,400——
2014-03-10$45.98$100.8422,000——
2014-03-07$45.87$100.6015,400——
2014-03-06$45.77$100.3812,600——
2014-03-05$45.28$99.3024,600——
2014-03-04$45.69$100.2070,600——
2014-03-03$44.17$96.8724,900——
2014-02-28$44.28$97.1150,200——
2014-02-27$44.40$97.3717,400——
2014-02-26$44.14$96.8023,900——
2014-02-25$43.57$95.5528,900——
2014-02-24$43.82$96.1044,400——
2014-02-21$43.28$94.9233,800——
2014-02-20$42.99$94.2831,700——
2014-02-19$42.15$92.4441,300——
2014-02-18$43.28$94.9231,800——
2014-02-14$43.33$95.0332,100——
2014-02-13$43.05$94.4156,000——
2014-02-12$43.41$95.2030,200——
2014-02-11$43.44$95.2729,300——
2014-02-10$42.95$94.1949,200——
2014-02-07$42.92$94.1337,300——
2014-02-06$42.85$93.9831,400——
2014-02-05$42.83$93.9339,000——
2014-02-04$43.33$95.0342,900——
2014-02-03$42.98$94.2669,100——
2014-01-31$44.62$97.8671,100——
2014-01-30$45.45$99.6841,100——
2014-01-29$44.84$98.3436,900——
2014-01-28$45.55$99.9047,400——
2014-01-27$44.97$98.6233,600——
2014-01-24$45.81$100.4738,400——
2014-01-23$46.37$101.6948,800——
2014-01-22$46.42$101.8020,800——
2014-01-21$46.42$101.8019,300——
2014-01-17$45.76$100.3622,500——
2014-01-16$45.65$100.1217,600——
2014-01-15$46.10$101.1027,400——
2014-01-14$45.81$100.4716,800——
2014-01-13$45.94$100.7537,000——
2014-01-10$46.69$101.5948,900——
2014-01-09$46.68$101.5637,600——
2014-01-08$46.50$101.1741,600——
2014-01-07$46.35$100.8531,700——
2014-01-06$45.90$99.8736,800——
2014-01-03$46.40$100.9534,500——
2014-01-02$45.77$99.5836,700——