City Holding Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	139.12	141.53	137.70	141.39	141.39	1.63%	151,770
Sep 30, 2026	139.78	140.06	138.39	139.12	139.12	-0.54%	116,220
Sep 29, 2026	139.97	142.29	138.77	139.88	139.88	-0.06%	117,734
Sep 28, 2026	142.17	142.37	139.94	139.97	139.97	-1.41%	131,685
Sep 25, 2026	140.51	142.17	139.99	141.97	141.97	1.34%	181,785
Sep 24, 2026	139.65	140.64	138.77	140.09	140.09	0.60%	114,788
Sep 23, 2026	139.73	141.20	138.48	139.25	139.25	-0.24%	138,999
Sep 22, 2026	141.40	142.48	139.52	139.59	139.59	-0.46%	109,889
Sep 21, 2026	143.50	144.12	140.14	140.24	140.24	-2.07%	180,739
Sep 18, 2026	142.52	144.62	141.30	143.21	143.21	0.06%	368,937
Sep 17, 2026	144.61	144.80	142.92	143.12	143.12	-0.49%	115,966
Sep 16, 2026	144.83	145.33	142.03	143.82	143.82	-0.92%	148,732
Sep 15, 2026	144.70	146.02	144.70	145.16	145.16	0.08%	77,448
Sep 14, 2026	144.18	145.71	143.93	145.04	145.04	0.75%	102,247
Sep 11, 2026	144.50	145.15	143.38	143.96	143.96	0.22%	139,430
Sep 10, 2026	143.87	144.50	142.85	143.65	143.65	-0.22%	71,735
Sep 9, 2026	143.66	144.41	143.02	143.97	143.97	-0.46%	100,767
Sep 8, 2026	145.36	145.94	144.45	144.64	144.64	-0.64%	102,380
Sep 4, 2026	144.36	146.45	143.85	145.57	145.57	0.43%	85,147
Sep 3, 2026	144.72	145.90	144.41	144.95	144.95	0.66%	64,505
Sep 2, 2026	142.93	144.91	142.50	144.00	144.00	1.24%	116,193
Sep 1, 2026	142.73	143.26	141.72	142.24	142.24	-0.50%	129,729
Aug 31, 2026	143.20	143.98	142.25	142.95	142.95	-0.36%	146,620
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