City Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	143.09	143.20	141.62	142.59	142.59	-0.35%	73,148
Nov 9, 2026	142.63	144.27	141.93	143.09	143.09	1.13%	129,551
Nov 6, 2026	141.36	143.09	140.83	141.49	141.49	-0.39%	106,208
Nov 5, 2026	145.95	147.30	141.55	142.05	142.05	-1.72%	131,145
Nov 4, 2026	145.97	147.73	144.43	144.54	144.54	1.11%	158,287
Nov 3, 2026	145.20	146.00	142.30	142.95	142.95	-1.73%	175,431
Nov 2, 2026	143.64	146.16	143.31	145.47	145.47	1.95%	96,815
Oct 30, 2026	144.81	145.20	142.13	142.69	142.69	-0.77%	164,976
Oct 29, 2026	143.70	144.98	142.95	143.80	143.80	1.03%	166,437
Oct 28, 2026	141.37	142.49	140.31	142.34	142.34	0.47%	123,053
Oct 27, 2026	143.65	144.69	141.04	141.67	141.67	-0.80%	141,531
Oct 26, 2026	144.33	146.30	142.39	142.81	142.81	0.56%	154,873
Oct 23, 2026	142.60	144.54	141.70	142.01	142.01	-0.97%	113,408
Oct 22, 2026	140.86	143.74	140.54	143.40	143.40	1.79%	129,979
Oct 21, 2026	142.45	142.79	140.52	140.88	140.88	-0.86%	107,124
Oct 20, 2026	141.38	143.51	141.28	142.10	142.10	0.93%	131,207
Oct 19, 2026	141.70	141.70	140.11	140.79	140.79	-0.64%	53,932
Oct 16, 2026	141.33	143.30	140.67	141.69	141.69	0.53%	104,553
Oct 15, 2026	140.13	141.59	140.11	140.94	140.94	1.40%	109,532
Oct 14, 2026	138.00	140.04	137.73	140.00	139.00	0.42%	106,087
Oct 13, 2026	140.78	141.30	138.78	139.42	138.42	-0.37%	98,905
Oct 12, 2026	140.05	141.41	139.50	139.94	138.94	-0.02%	91,526
Oct 9, 2026	140.32	141.16	139.52	139.97	138.97	-0.46%	85,150
Oct 8, 2026	140.00	141.60	139.19	140.61	139.61	0.39%	109,925
Oct 7, 2026	140.54	140.95	139.01	140.06	139.06	-1.07%	146,703
Oct 6, 2026	142.37	142.40	140.93	141.57	140.56	-0.14%	80,615
Oct 5, 2026	142.29	142.92	141.13	141.77	140.76	-0.74%	102,869
Oct 2, 2026	142.12	143.79	141.35	142.82	141.80	1.01%	103,849
Oct 1, 2026	139.12	141.53	137.70	141.39	140.38	1.63%	151,772
Sep 30, 2026	139.78	140.06	138.39	139.12	138.13	-0.54%	116,220
Sep 29, 2026	139.97	142.29	138.77	139.88	138.88	-0.06%	117,734
Sep 28, 2026	142.17	142.37	139.94	139.97	138.97	-1.41%	131,685
Sep 25, 2026	140.51	142.17	139.99	141.97	140.96	1.34%	181,785
Sep 24, 2026	139.65	140.64	138.77	140.09	139.09	0.60%	114,788
Sep 23, 2026	139.73	141.20	138.48	139.25	138.26	-0.24%	138,999
Sep 22, 2026	141.40	142.48	139.52	139.59	138.59	-0.46%	109,889
Sep 21, 2026	143.50	144.12	140.14	140.24	139.24	-2.07%	180,739
Sep 18, 2026	142.52	144.62	141.30	143.21	142.19	0.06%	368,937
Sep 17, 2026	144.61	144.80	142.92	143.12	142.10	-0.49%	115,966
Sep 16, 2026	144.83	145.33	142.03	143.82	142.79	-0.92%	148,732
Sep 15, 2026	144.70	146.02	144.70	145.16	144.12	0.08%	77,448
Sep 14, 2026	144.18	145.71	143.93	145.04	144.00	0.75%	102,247
Sep 11, 2026	144.50	145.15	143.38	143.96	142.93	0.22%	139,430
Sep 10, 2026	143.87	144.50	142.85	143.65	142.62	-0.22%	71,735
Sep 9, 2026	143.66	144.41	143.02	143.97	142.94	-0.46%	100,767
Sep 8, 2026	145.36	145.94	144.45	144.64	143.61	-0.64%	102,380
Sep 4, 2026	144.36	146.45	143.85	145.57	144.53	0.43%	85,147
Sep 3, 2026	144.72	145.90	144.41	144.95	143.91	0.66%	64,505
Sep 2, 2026	142.93	144.91	142.50	144.00	142.97	1.24%	116,193
Sep 1, 2026	142.73	143.26	141.72	142.24	141.22	-0.50%	129,729