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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$69.55$189.2435,100——
2020-12-30$69.35$188.6954,200——
2020-12-29$68.49$186.3540,300——
2020-12-28$69.80$189.9240,400——
2020-12-24$69.52$189.1624,300——
2020-12-23$68.78$187.1447,100——
2020-12-22$67.37$183.3147,900——
2020-12-21$67.73$184.2960,700——
2020-12-18$70.10$190.73374,200——
2020-12-17$69.86$190.0877,400——
2020-12-16$70.11$190.7657,400——
2020-12-15$70.77$192.5666,000——
2020-12-14$70.07$190.6568,300——
2020-12-11$70.21$191.0336,000——
2020-12-10$70.28$191.2240,900——
2020-12-09$69.49$189.0735,800——
2020-12-08$69.36$188.7254,500——
2020-12-07$69.01$187.7733,600——
2020-12-04$68.51$186.4127,100——
2020-12-03$67.22$182.9043,200——
2020-12-02$67.49$183.6340,800——
2020-12-01$66.44$180.7848,000——
2020-11-30$65.69$178.7365,000——
2020-11-27$67.51$183.6928,000——
2020-11-25$68.62$186.7160,900——
2020-11-24$70.07$190.6586,600——
2020-11-23$68.09$185.2668,600——
2020-11-20$67.42$183.4453,200——
2020-11-19$68.04$185.1341,700——
2020-11-18$67.89$184.7252,400——
2020-11-17$69.12$188.0766,300——
2020-11-16$69.06$187.9070,400——
2020-11-13$65.82$179.0954,600——
2020-11-12$64.17$174.6058,300——
2020-11-11$65.77$178.9537,900——
2020-11-10$67.82$184.5396,500——
2020-11-09$66.40$180.6782,500——
2020-11-06$58.83$160.0729,100——
2020-11-05$59.82$162.7635,300——
2020-11-04$58.09$158.0647,000——
2020-11-03$62.37$169.7050,100——
2020-11-02$61.50$167.3341,400——
2020-10-30$60.43$164.4245,000——
2020-10-29$59.95$163.1238,000——
2020-10-28$58.93$160.3452,600——
2020-10-27$60.46$164.5031,300——
2020-10-26$61.55$167.4737,200——
2020-10-23$62.17$169.1630,500——
2020-10-22$61.85$168.2952,900——
2020-10-21$59.73$162.5230,100——
2020-10-20$59.00$160.5347,400——
2020-10-19$58.36$158.7935,700——
2020-10-16$59.01$160.5631,600——
2020-10-15$58.91$160.2953,300——
2020-10-14$57.94$157.6534,700——
2020-10-13$59.53$160.4243,500——
2020-10-12$61.20$164.9248,400——
2020-10-09$60.65$163.4463,600——
2020-10-08$60.99$164.3647,900——
2020-10-07$59.66$160.7764,900——
2020-10-06$59.02$159.05105,700——
2020-10-05$58.94$158.8369,500——
2020-10-02$57.59$155.2081,100——
2020-10-01$56.98$153.5563,400——
2020-09-30$57.61$155.25111,400——
2020-09-29$57.39$154.6667,700——
2020-09-28$57.88$155.9890,300——
2020-09-25$56.53$152.3473,100——
2020-09-24$56.41$152.02106,600——
2020-09-23$55.37$149.2183,900——
2020-09-22$56.07$151.1077,200——
2020-09-21$56.32$151.77105,800——
2020-09-18$60.68$163.52273,900——
2020-09-17$60.58$163.2571,400——
2020-09-16$61.06$164.5569,800——
2020-09-15$61.18$164.8749,100——
2020-09-14$61.34$165.3042,200——
2020-09-11$60.50$163.0435,900——
2020-09-10$60.68$163.5244,000——
2020-09-09$61.86$166.7052,000——
2020-09-08$62.17$167.5460,900——
2020-09-04$64.38$173.4948,300——
2020-09-03$63.45$170.9955,800——
2020-09-02$63.29$170.5651,000——
2020-09-01$63.54$171.2345,600——
2020-08-31$63.98$172.4265,200——
2020-08-28$64.17$172.9338,500——
2020-08-27$64.59$174.0684,300——
2020-08-26$64.05$172.6038,600——
2020-08-25$64.95$175.0345,800——
2020-08-24$64.90$174.8969,900——
2020-08-21$63.31$170.6166,600——
2020-08-20$63.97$172.3939,500——
2020-08-19$65.17$175.6249,000——
2020-08-18$64.57$174.0143,900——
2020-08-17$65.57$176.7038,900——
2020-08-14$66.19$178.3778,300——
2020-08-13$66.13$178.2131,900——
2020-08-12$67.54$182.0151,300——
2020-08-11$67.98$183.1978,800——
2020-08-10$66.98$180.5063,000——
2020-08-07$66.41$178.9644,300——
2020-08-06$63.92$172.2542,200——
2020-08-05$64.38$173.4993,900——
2020-08-04$62.20$167.6258,500——
2020-08-03$62.54$168.5334,900——
2020-07-31$62.46$168.3299,800——
2020-07-30$63.71$171.6929,200——
2020-07-29$64.74$174.4658,300——
2020-07-28$62.97$169.6951,000——
2020-07-27$62.13$167.4344,600——
2020-07-24$63.71$171.6980,600——
2020-07-23$64.15$172.87114,700——
2020-07-22$63.42$170.9164,600——
2020-07-21$65.77$177.2494,100——
2020-07-20$62.02$167.1339,400——
2020-07-17$63.30$170.5860,400——
2020-07-16$64.65$174.2249,600——
2020-07-15$64.56$173.9883,900——
2020-07-14$61.89$166.7871,400——
2020-07-13$62.61$167.1953,300——
2020-07-10$61.61$164.5270,300——
2020-07-09$59.06$157.7175,400——
2020-07-08$60.83$162.4363,500——
2020-07-07$61.95$165.4278,700——
2020-07-06$63.31$169.0677,000——
2020-07-02$62.30$166.3652,500——
2020-07-01$62.02$165.6181,600——
2020-06-30$65.17$174.0288,700——
2020-06-29$63.53$169.6467,300——
2020-06-26$61.06$163.05173,800——
2020-06-25$62.71$167.45130,700——
2020-06-24$60.98$162.83120,000——
2020-06-23$62.44$166.7384,300——
2020-06-22$62.59$167.1377,700——
2020-06-19$64.27$171.62421,400——
2020-06-18$63.84$170.4770,500——
2020-06-17$63.24$168.8792,300——
2020-06-16$64.95$173.4478,300——
2020-06-15$62.88$167.91102,400——
2020-06-12$62.28$166.3197,500——
2020-06-11$61.23$163.50112,900——
2020-06-10$65.12$173.8971,900——
2020-06-09$67.40$179.9860,100——
2020-06-08$68.12$181.9051,700——
2020-06-05$68.01$181.61123,300——
2020-06-04$64.44$172.0770,100——
2020-06-03$64.17$171.3569,800——
2020-06-02$60.65$161.9580,600——
2020-06-01$61.95$165.4269,500——
2020-05-29$62.90$167.9681,300——
2020-05-28$64.68$172.7181,700——
2020-05-27$67.09$179.1575,000——
2020-05-26$62.50$166.8944,600——
2020-05-22$59.32$158.4038,300——
2020-05-21$58.86$157.1761,900——
2020-05-20$59.24$158.1967,700——
2020-05-19$56.53$150.9559,500——
2020-05-18$59.15$157.9593,300——
2020-05-15$55.18$147.35124,000——
2020-05-14$55.83$149.0894,000——
2020-05-13$55.90$149.27104,200——
2020-05-12$58.04$154.9897,800——
2020-05-11$60.99$162.8678,100——
2020-05-08$63.58$169.7854,400——
2020-05-07$61.03$162.9755,700——
2020-05-06$61.26$163.5885,500——
2020-05-05$63.57$169.7564,700——
2020-05-04$64.65$172.6353,900——
2020-05-01$64.71$172.7981,500——
2020-04-30$67.59$180.49110,900——
2020-04-29$71.19$190.1099,500——
2020-04-28$69.33$185.1360,900——
2020-04-27$68.20$182.1144,100——
2020-04-24$64.02$170.9543,600——
2020-04-23$63.43$169.3872,400——
2020-04-22$62.20$166.0971,100——
2020-04-21$62.38$166.5770,500——
2020-04-20$59.05$157.68231,600——
2020-04-17$65.67$175.3675,300——
2020-04-16$63.53$169.64114,300——
2020-04-15$64.08$171.1187,000——
2020-04-14$66.13$176.5962,000——
2020-04-13$67.09$177.6347,700——
2020-04-09$70.30$186.1381,500——
2020-04-08$66.67$176.5259,600——
2020-04-07$65.06$172.2577,200——
2020-04-06$66.56$176.2270,600——
2020-04-03$64.20$169.9892,600——
2020-04-02$65.62$173.74114,400——
2020-04-01$64.45$170.6487,600——
2020-03-31$66.53$176.1577,100——
2020-03-30$65.80$174.2186,800——
2020-03-27$63.30$167.5980,700——
2020-03-26$64.75$171.4378,900——
2020-03-25$60.30$159.6596,200——
2020-03-24$60.45$160.0586,900——
2020-03-23$57.11$151.20119,500——
2020-03-20$59.59$157.77157,400——
2020-03-19$63.90$169.18134,000——
2020-03-18$63.79$168.8982,100——
2020-03-17$67.52$178.77132,900——
2020-03-16$59.99$158.83119,000——
2020-03-13$63.51$168.15102,500——
2020-03-12$57.22$151.50150,200——
2020-03-11$62.50$165.4887,500——
2020-03-10$65.24$172.7393,500——
2020-03-09$62.76$166.1679,200——
2020-03-06$69.17$183.1477,600——
2020-03-05$70.76$187.34109,800——
2020-03-04$74.63$197.5989,100——
2020-03-03$72.27$191.3469,200——
2020-03-02$73.03$193.3573,700——
2020-02-28$69.92$185.12146,600——
2020-02-27$73.80$195.3987,600——
2020-02-26$74.84$198.1544,600——
2020-02-25$74.69$197.7548,300——
2020-02-24$76.21$201.7734,700——
2020-02-21$78.01$206.5434,700——
2020-02-20$78.13$206.8629,000——
2020-02-19$77.65$205.5929,500——
2020-02-18$77.58$205.4027,600——
2020-02-14$78.82$208.6831,900——
2020-02-13$79.29$209.9335,200——
2020-02-12$78.51$207.8627,400——
2020-02-11$78.57$208.0236,200——
2020-02-10$78.13$206.8633,400——
2020-02-07$78.34$207.4137,500——
2020-02-06$79.21$209.7244,000——
2020-02-05$79.64$210.8662,700——
2020-02-04$77.39$204.9074,100——
2020-02-03$77.03$203.9581,100——
2020-01-31$75.68$200.3791,100——
2020-01-30$77.41$204.9593,700——
2020-01-29$75.79$200.6666,500——
2020-01-28$76.82$203.3946,000——
2020-01-27$77.41$204.9557,000——
2020-01-24$78.55$207.9745,000——
2020-01-23$79.88$211.4972,500——
2020-01-22$80.42$212.9229,600——
2020-01-21$80.54$213.2447,800——
2020-01-17$81.94$216.9556,100——
2020-01-16$82.03$217.1835,600——
2020-01-15$81.09$214.6936,900——
2020-01-14$81.66$216.2064,100——
2020-01-13$82.40$216.6545,900——
2020-01-10$81.43$214.1054,300——
2020-01-09$81.59$214.5243,900——
2020-01-08$81.71$214.8459,800——
2020-01-07$80.85$212.5854,700——
2020-01-06$81.55$214.4256,500——
2020-01-03$81.96$215.5061,900——
2020-01-02$82.26$216.2942,700——