City Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	147.95	148.99	146.96	147.28	147.28	-0.47%	70,752
Aug 13, 2026	148.15	148.83	147.03	147.98	147.98	0.52%	62,074
Aug 12, 2026	146.43	147.49	146.43	147.22	147.22	0.61%	77,934
Aug 11, 2026	145.00	146.75	145.00	146.33	146.33	0.92%	70,050
Aug 10, 2026	144.08	145.52	143.67	145.00	145.00	0.04%	81,919
Aug 7, 2026	145.02	146.22	144.13	144.94	144.94	-0.21%	87,447
Aug 6, 2026	146.50	147.05	144.99	145.24	145.24	-0.40%	80,471
Aug 5, 2026	146.31	146.31	145.04	145.82	145.82	0.06%	99,461
Aug 4, 2026	145.49	146.70	144.02	145.73	145.73	0.16%	129,967
Aug 3, 2026	146.12	147.58	144.08	145.49	145.49	0.26%	107,846
Jul 31, 2026	144.22	145.72	141.59	145.11	145.11	0.42%	133,592
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
Jul 1, 2026	132.24	135.91	132.24	135.26	134.38	1.98%	154,770
Jun 30, 2026	131.43	132.64	130.13	132.64	131.78	0.68%	143,002
Jun 29, 2026	132.77	133.12	130.57	131.75	130.90	-1.69%	255,842
Jun 26, 2026	132.92	134.92	131.80	134.02	133.15	0.98%	477,119
Jun 25, 2026	131.11	132.93	131.11	132.72	131.86	1.07%	140,098
Jun 24, 2026	129.62	132.00	128.51	131.31	130.46	1.30%	140,881
Jun 23, 2026	127.79	129.79	127.14	129.62	128.78	1.41%	138,848
Jun 22, 2026	126.86	129.43	126.86	127.82	126.99	0.55%	118,799
Jun 18, 2026	127.56	129.54	125.66	127.12	126.30	0.40%	296,412
Jun 17, 2026	127.88	129.29	125.57	126.61	125.79	-1.19%	214,534
Jun 16, 2026	128.85	129.84	127.49	128.13	127.30	0.13%	138,159
Jun 15, 2026	130.90	132.00	127.13	127.97	127.14	-2.13%	78,928
Jun 12, 2026	129.11	131.32	129.11	130.76	129.91	1.73%	113,035
Jun 11, 2026	129.80	130.65	128.02	128.54	127.71	-0.53%	90,442
Jun 10, 2026	128.93	130.32	128.43	129.22	128.38	0.81%	121,352
Jun 9, 2026	127.05	129.40	126.74	128.18	127.35	1.69%	124,440
Jun 8, 2026	126.86	128.04	125.96	126.05	125.23	-0.58%	68,350
Jun 5, 2026	125.82	127.80	124.54	126.78	125.96	0.81%	78,366
Jun 4, 2026	124.90	126.48	124.33	125.76	124.94	1.78%	78,928