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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$110.26$328.2697,600——
2023-12-28$113.49$337.8748,100——
2023-12-27$115.77$344.6681,800——
2023-12-26$114.42$340.6459,500——
2023-12-22$113.19$336.9867,300——
2023-12-21$111.77$332.7558,500——
2023-12-20$110.63$329.36140,700——
2023-12-19$110.56$329.1575,200——
2023-12-18$108.92$324.2763,300——
2023-12-15$108.12$321.89305,400——
2023-12-14$108.95$324.36118,800——
2023-12-13$106.43$316.8690,200——
2023-12-12$102.85$306.2034,800——
2023-12-11$102.53$305.2461,000——
2023-12-08$101.59$302.4544,200——
2023-12-07$101.28$301.5237,100——
2023-12-06$99.89$297.3952,500——
2023-12-05$100.24$298.4334,500——
2023-12-04$100.97$300.6088,400——
2023-12-01$99.76$297.0063,600——
2023-11-30$96.27$286.6145,600——
2023-11-29$96.02$285.8647,400——
2023-11-28$95.70$284.9141,600——
2023-11-27$97.42$290.0331,100——
2023-11-24$97.44$290.0913,600——
2023-11-22$97.43$290.0629,300——
2023-11-21$96.75$288.0446,500——
2023-11-20$98.33$292.7440,200——
2023-11-17$98.80$294.1469,400——
2023-11-16$97.56$290.4537,400——
2023-11-15$98.20$292.3568,800——
2023-11-14$98.59$293.5280,700——
2023-11-13$94.99$282.8054,300——
2023-11-10$93.75$279.1136,800——
2023-11-09$93.34$277.8956,100——
2023-11-08$93.88$279.4926,700——
2023-11-07$95.91$285.5433,300——
2023-11-06$96.26$286.5851,800——
2023-11-03$96.91$288.5165,900——
2023-11-02$94.93$282.6253,800——
2023-11-01$91.90$273.6057,700——
2023-10-31$90.78$270.2687,200——
2023-10-30$92.55$275.5347,900——
2023-10-27$91.96$273.7848,800——
2023-10-26$92.66$275.8666,300——
2023-10-25$89.62$266.8190,700——
2023-10-24$87.43$260.2954,300——
2023-10-23$88.65$263.9268,200——
2023-10-20$88.90$264.67106,800——
2023-10-19$90.47$269.3451,900——
2023-10-18$90.80$270.3236,600——
2023-10-17$92.63$275.7752,600——
2023-10-16$91.31$271.8446,400——
2023-10-13$90.30$268.8341,800——
2023-10-12$91.66$272.8842,700——
2023-10-11$92.45$273.1129,300——
2023-10-10$92.39$272.9338,500——
2023-10-09$92.23$272.4639,100——
2023-10-06$91.81$271.2279,400——
2023-10-05$92.83$274.2386,600——
2023-10-04$91.09$269.0977,200——
2023-10-03$90.13$266.2577,500——
2023-10-02$90.45$267.2077,500——
2023-09-29$90.35$266.9077,100——
2023-09-28$90.62$267.7081,700——
2023-09-27$89.00$262.9271,300——
2023-09-26$87.73$259.1680,300——
2023-09-25$88.23$260.6434,400——
2023-09-22$87.51$258.5149,800——
2023-09-21$87.81$259.4076,500——
2023-09-20$88.07$260.1744,500——
2023-09-19$89.30$263.8062,500——
2023-09-18$88.80$262.3268,300——
2023-09-15$90.27$266.67352,400——
2023-09-14$91.64$270.7159,400——
2023-09-13$90.63$267.7362,100——
2023-09-12$91.08$269.0658,200——
2023-09-11$89.89$265.5439,500——
2023-09-08$90.58$267.5844,500——
2023-09-07$90.52$267.4160,200——
2023-09-06$90.71$267.9747,200——
2023-09-05$92.64$273.6773,600——
2023-09-01$92.71$273.8750,000——
2023-08-31$91.36$269.8961,600——
2023-08-30$90.30$266.7637,500——
2023-08-29$91.77$271.1030,800——
2023-08-28$92.06$271.9537,000——
2023-08-25$91.05$268.9726,700——
2023-08-24$91.42$270.0649,400——
2023-08-23$90.47$267.2637,700——
2023-08-22$90.38$266.9950,200——
2023-08-21$91.95$271.6339,400——
2023-08-18$92.47$273.1758,500——
2023-08-17$91.96$271.6631,900——
2023-08-16$92.17$272.2838,500——
2023-08-15$92.10$272.0751,200——
2023-08-14$94.61$279.4938,600——
2023-08-11$96.11$283.9230,100——
2023-08-10$95.91$283.3334,000——
2023-08-09$97.22$287.2031,900——
2023-08-08$98.17$290.0034,000——
2023-08-07$98.56$291.1639,700——
2023-08-04$97.32$287.4965,000——
2023-08-03$97.60$288.3261,600——
2023-08-02$98.34$290.5142,200——
2023-08-01$98.80$291.8754,000——
2023-07-31$98.91$292.19130,800——
2023-07-28$99.49$293.9090,600——
2023-07-27$99.09$292.7292,000——
2023-07-26$98.95$292.31147,200——
2023-07-25$96.72$285.7283,600——
2023-07-24$97.17$287.0549,700——
2023-07-21$95.37$281.7384,400——
2023-07-20$96.77$285.8767,400——
2023-07-19$96.85$286.1089,700——
2023-07-18$95.15$281.0881,400——
2023-07-17$93.08$274.9793,800——
2023-07-14$92.58$273.4953,400——
2023-07-13$92.42$273.0258,000——
2023-07-12$91.61$268.7160,200——
2023-07-11$90.55$265.6040,200——
2023-07-10$90.18$264.5137,800——
2023-07-07$89.93$263.7847,600——
2023-07-06$90.33$264.9564,500——
2023-07-05$90.00$263.9856,200——
2023-07-03$91.88$269.5033,100——
2023-06-30$89.99$263.9558,900——
2023-06-29$92.31$270.7635,800——
2023-06-28$92.27$270.6439,900——
2023-06-27$92.41$271.0530,000——
2023-06-26$91.18$267.4452,600——
2023-06-23$90.28$264.80256,600——
2023-06-22$91.98$269.7955,300——
2023-06-21$94.34$276.7155,800——
2023-06-20$95.96$281.4665,100——
2023-06-16$97.92$287.21182,700——
2023-06-15$97.35$285.5482,400——
2023-06-14$96.18$282.1167,700——
2023-06-13$97.70$286.5788,900——
2023-06-12$96.29$282.4351,000——
2023-06-09$96.30$282.4640,600——
2023-06-08$96.62$283.4042,200——
2023-06-07$97.87$287.0781,000——
2023-06-06$94.79$278.0361,400——
2023-06-05$90.27$264.7751,300——
2023-06-02$93.07$272.9978,200——
2023-06-01$87.91$257.8564,100——
2023-05-31$86.19$252.8169,300——
2023-05-30$89.55$262.6648,700——
2023-05-26$89.94$263.8133,900——
2023-05-25$88.43$259.3829,700——
2023-05-24$88.60$259.8840,100——
2023-05-23$90.05$264.1354,300——
2023-05-22$89.94$263.8136,900——
2023-05-19$88.30$259.0059,900——
2023-05-18$90.42$265.2181,000——
2023-05-17$90.29$264.8398,500——
2023-05-16$86.15$252.6944,300——
2023-05-15$86.30$253.1365,300——
2023-05-12$84.23$247.0693,100——
2023-05-11$83.57$245.12101,400——
2023-05-10$85.82$251.72115,100——
2023-05-09$86.64$254.1384,200——
2023-05-08$87.70$257.2474,500——
2023-05-05$91.37$268.00107,100——
2023-05-04$89.72$263.16108,400——
2023-05-03$89.79$263.37100,600——
2023-05-02$89.80$263.40123,700——
2023-05-01$91.68$268.9172,700——
2023-04-28$91.19$267.47120,400——
2023-04-27$90.14$264.3975,500——
2023-04-26$88.06$258.29148,900——
2023-04-25$88.99$261.0279,400——
2023-04-24$89.95$263.8495,100——
2023-04-21$89.67$263.0188,400——
2023-04-20$90.20$264.57111,800——
2023-04-19$91.86$269.4489,300——
2023-04-18$89.95$263.8494,400——
2023-04-17$92.00$269.8561,500——
2023-04-14$89.98$263.92126,700——
2023-04-13$91.76$269.1568,600——
2023-04-12$90.44$263.3754,300——
2023-04-11$90.40$263.2569,400——
2023-04-10$89.61$260.9587,300——
2023-04-06$88.89$258.8580,500——
2023-04-05$87.92$256.0399,100——
2023-04-04$88.00$256.2698,300——
2023-04-03$89.98$262.03153,900——
2023-03-31$90.88$264.6578,300——
2023-03-30$90.81$264.44187,000——
2023-03-29$91.04$265.1172,200——
2023-03-28$92.00$267.9165,500——
2023-03-27$91.87$267.5382,300——
2023-03-24$93.14$271.2372,900——
2023-03-23$89.85$261.6584,200——
2023-03-22$90.82$264.47106,600——
2023-03-21$93.94$273.56123,700——
2023-03-20$91.82$267.39134,900——
2023-03-17$92.54$269.48331,200——
2023-03-16$95.63$278.48147,200——
2023-03-15$92.53$269.45132,300——
2023-03-14$93.11$271.14155,200——
2023-03-13$91.29$265.84216,600——
2023-03-10$92.28$268.73128,500——
2023-03-09$91.24$265.7095,700——
2023-03-08$94.71$275.8072,800——
2023-03-07$94.50$275.1988,000——
2023-03-06$96.85$282.0373,900——
2023-03-03$97.64$284.3358,500——
2023-03-02$96.90$282.1864,700——
2023-03-01$97.35$283.4947,400——
2023-02-28$98.20$285.9687,800——
2023-02-27$98.44$286.6653,400——
2023-02-24$98.38$286.4944,700——
2023-02-23$98.72$287.4844,000——
2023-02-22$99.62$290.1090,000——
2023-02-21$99.52$289.8149,500——
2023-02-17$100.23$291.8851,700——
2023-02-16$98.89$287.9745,800——
2023-02-15$99.42$289.5232,000——
2023-02-14$98.68$287.3652,200——
2023-02-13$99.98$291.1554,700——
2023-02-10$99.59$290.0156,100——
2023-02-09$99.31$289.2062,700——
2023-02-08$100.27$291.99110,900——
2023-02-07$99.19$288.8564,300——
2023-02-06$98.15$285.8261,200——
2023-02-03$99.83$290.7177,900——
2023-02-02$98.42$286.6166,700——
2023-02-01$96.31$280.4691,800——
2023-01-31$94.79$276.0389,300——
2023-01-30$92.96$270.7163,000——
2023-01-27$91.95$267.7646,900——
2023-01-26$91.08$265.2350,000——
2023-01-25$91.40$266.1672,200——
2023-01-24$93.55$272.4295,400——
2023-01-23$89.37$260.2559,000——
2023-01-20$89.52$260.69105,500——
2023-01-19$89.17$259.6759,800——
2023-01-18$90.20$262.67108,700——
2023-01-17$93.20$271.4074,400——
2023-01-13$93.87$273.3676,200——
2023-01-12$92.77$270.1563,100——
2023-01-11$92.24$266.7253,600——
2023-01-10$92.07$266.2263,100——
2023-01-09$91.55$264.7256,200——
2023-01-06$92.28$266.8379,200——
2023-01-05$91.25$263.8555,600——
2023-01-04$92.50$267.4780,000——
2023-01-03$92.58$267.7069,200——