City Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	144.50	145.15	143.38	143.93	143.93	0.19%	126,012
Sep 10, 2026	143.87	144.50	142.85	143.65	143.65	-0.22%	70,884
Sep 9, 2026	143.66	144.41	143.02	143.97	143.97	-0.46%	97,796
Sep 8, 2026	145.36	145.94	144.45	144.64	144.64	-0.64%	94,439
Sep 4, 2026	144.36	146.45	143.85	145.57	145.57	0.43%	83,425
Sep 3, 2026	144.72	145.90	144.41	144.95	144.95	0.66%	63,648
Sep 2, 2026	142.93	144.91	142.50	144.00	144.00	1.24%	115,355
Sep 1, 2026	142.73	143.26	141.72	142.24	142.24	-0.50%	98,328
Aug 31, 2026	143.20	143.98	142.25	142.95	142.95	-0.36%	146,619
Aug 28, 2026	143.18	145.00	141.95	143.46	143.46	0.20%	113,244
Aug 27, 2026	143.73	144.11	141.73	143.18	143.18	-1.04%	93,221
Aug 26, 2026	145.00	145.41	143.55	144.68	144.68	0.15%	102,809
Aug 25, 2026	145.42	145.42	143.49	144.47	144.47	-0.32%	80,245
Aug 24, 2026	144.96	146.00	143.98	144.93	144.93	0.31%	78,545
Aug 21, 2026	144.62	144.91	143.43	144.48	144.48	0.33%	61,457
Aug 20, 2026	142.33	144.35	141.99	144.00	144.00	0.56%	91,825
Aug 19, 2026	146.70	147.47	142.82	143.20	143.20	-2.07%	84,631
Aug 18, 2026	146.26	147.05	145.10	146.22	146.22	0.36%	80,057
Aug 17, 2026	146.58	148.17	145.53	145.69	145.69	-1.08%	86,988
Aug 14, 2026	147.95	148.99	146.96	147.28	147.28	-0.47%	70,753
Aug 13, 2026	148.15	148.83	147.03	147.98	147.98	0.52%	93,948
Aug 12, 2026	146.43	147.49	146.43	147.22	147.22	0.61%	91,821
Aug 11, 2026	145.00	146.75	145.00	146.33	146.33	0.92%	98,950
Aug 10, 2026	144.08	145.52	143.67	145.00	145.00	0.04%	81,925
Aug 7, 2026	145.02	146.22	144.13	144.94	144.94	-0.21%	88,078
Aug 6, 2026	146.50	147.05	144.99	145.24	145.24	-0.40%	80,612
Aug 5, 2026	146.31	146.31	145.04	145.82	145.82	0.06%	99,805
Aug 4, 2026	145.49	146.70	144.02	145.73	145.73	0.16%	129,968
Aug 3, 2026	146.12	147.58	144.08	145.49	145.49	0.26%	107,847
Jul 31, 2026	144.22	145.72	141.59	145.11	145.11	0.42%	133,735
Jul 30, 2026	145.42	146.33	143.23	144.50	144.50	-0.49%	116,366
Jul 29, 2026	144.10	146.34	144.00	145.21	145.21	0.21%	114,410
Jul 28, 2026	144.99	146.66	143.13	144.90	144.90	0.69%	137,542
Jul 27, 2026	140.12	144.56	140.12	143.90	143.90	3.07%	159,410
Jul 24, 2026	138.32	140.27	136.82	139.62	139.62	1.50%	167,588
Jul 23, 2026	138.01	138.79	135.35	137.56	137.56	-1.16%	231,252
Jul 22, 2026	136.80	139.74	132.89	139.17	139.17	3.10%	236,398
Jul 21, 2026	135.25	136.64	134.45	134.99	134.99	-0.70%	117,137
Jul 20, 2026	135.11	137.58	133.80	135.94	135.94	0.13%	138,908
Jul 17, 2026	137.00	137.35	134.93	135.76	135.76	-1.41%	141,196
Jul 16, 2026	134.78	138.18	134.67	137.70	137.70	2.47%	245,099
Jul 15, 2026	133.41	135.16	132.17	134.38	134.38	0.81%	111,181
Jul 14, 2026	133.98	135.36	133.35	134.17	133.30	0.14%	119,173
Jul 13, 2026	133.40	134.02	131.53	133.98	133.11	0.92%	153,098
Jul 10, 2026	132.63	134.10	131.32	132.76	131.90	0.10%	119,080
Jul 9, 2026	131.17	133.13	130.47	132.63	131.77	1.28%	90,932
Jul 8, 2026	132.11	132.98	129.38	130.95	130.10	-1.38%	266,095
Jul 7, 2026	134.97	134.97	132.63	132.78	131.92	-1.59%	101,715
Jul 6, 2026	134.31	135.91	131.94	134.93	134.06	0.06%	92,653
Jul 2, 2026	135.51	136.17	133.35	134.85	133.98	-0.30%	104,013