City Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	142.45	142.79	140.52	140.88	140.88	-0.86%	107,122
Oct 20, 2026	141.38	143.51	141.28	142.10	142.10	0.93%	131,198
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
Aug 31, 2026	143.20	143.98	142.25	142.95	141.93	-0.36%	146,620
Aug 28, 2026	143.18	145.00	141.95	143.46	142.44	0.20%	113,244
Aug 27, 2026	143.73	144.11	141.73	143.18	142.16	-1.04%	93,221
Aug 26, 2026	145.00	145.41	143.55	144.68	143.65	0.15%	102,809
Aug 25, 2026	145.42	145.42	143.49	144.47	143.44	-0.32%	80,245
Aug 24, 2026	144.96	146.00	143.98	144.93	143.89	0.31%	78,545
Aug 21, 2026	144.62	144.91	143.43	144.48	143.45	0.33%	61,457
Aug 20, 2026	142.33	144.35	141.99	144.00	142.97	0.56%	91,825
Aug 19, 2026	146.70	147.47	142.82	143.20	142.18	-2.07%	84,631
Aug 18, 2026	146.26	147.05	145.10	146.22	145.18	0.36%	80,057
Aug 17, 2026	146.58	148.17	145.53	145.69	144.65	-1.08%	86,988
Aug 14, 2026	147.95	148.99	146.96	147.28	146.23	-0.47%	70,753
Aug 13, 2026	148.15	148.83	147.03	147.98	146.92	0.52%	93,948
Aug 12, 2026	146.43	147.49	146.43	147.22	146.17	0.61%	91,821