Churchill Downs Incorporated (CHDN)
NASDAQ: CHDN · Real-Time Price · USD
111.23
-1.17 (-1.04%)
At close: Mar 28, 2025, 4:00 PM
102.44
-8.79 (-7.90%)
After-hours: Mar 28, 2025, 4:51 PM EDT
Churchill Downs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 112.09 | 112.09 | 110.09 | 111.23 | 111.23 | -1.04% | 479,530 |
| Mar 27, 2025 | 113.46 | 113.46 | 111.55 | 112.40 | 112.40 | -0.91% | 448,115 |
| Mar 26, 2025 | 113.27 | 113.69 | 112.51 | 113.43 | 113.43 | 0.35% | 461,259 |
| Mar 25, 2025 | 114.20 | 114.85 | 111.82 | 113.03 | 113.03 | -0.62% | 407,496 |
| Mar 24, 2025 | 112.62 | 114.37 | 112.38 | 113.73 | 113.73 | 1.45% | 585,084 |
| Mar 21, 2025 | 110.66 | 112.35 | 108.00 | 112.10 | 112.10 | 0.08% | 925,264 |
| Mar 20, 2025 | 112.03 | 113.79 | 111.77 | 112.01 | 112.01 | -0.85% | 512,264 |
| Mar 19, 2025 | 111.05 | 113.06 | 110.97 | 112.97 | 112.97 | 2.34% | 632,731 |
| Mar 18, 2025 | 111.54 | 112.12 | 110.28 | 110.39 | 110.39 | -1.11% | 423,011 |
| Mar 17, 2025 | 110.36 | 112.47 | 110.00 | 111.63 | 111.63 | 1.02% | 561,707 |
| Mar 14, 2025 | 108.27 | 110.67 | 107.57 | 110.50 | 110.50 | 2.69% | 666,928 |
| Mar 13, 2025 | 107.50 | 110.29 | 107.28 | 107.61 | 107.61 | 1.04% | 703,842 |
| Mar 12, 2025 | 108.65 | 109.25 | 105.18 | 106.50 | 106.50 | -1.93% | 658,981 |
| Mar 11, 2025 | 109.50 | 109.69 | 107.01 | 108.60 | 108.60 | -0.88% | 835,136 |
| Mar 10, 2025 | 111.49 | 111.63 | 108.28 | 109.56 | 109.56 | -2.18% | 769,925 |
| Mar 7, 2025 | 112.85 | 113.53 | 109.40 | 112.00 | 112.00 | -1.06% | 830,728 |
| Mar 6, 2025 | 113.59 | 114.99 | 112.79 | 113.20 | 113.20 | -1.14% | 367,427 |
| Mar 5, 2025 | 112.72 | 114.69 | 112.44 | 114.51 | 114.51 | 1.61% | 687,830 |
| Mar 4, 2025 | 114.31 | 114.31 | 111.60 | 112.70 | 112.70 | -2.14% | 641,581 |
| Mar 3, 2025 | 118.55 | 119.11 | 115.12 | 115.16 | 115.16 | -2.82% | 541,261 |
| Feb 28, 2025 | 117.96 | 118.70 | 116.21 | 118.50 | 118.50 | 1.05% | 542,400 |
| Feb 27, 2025 | 115.05 | 117.58 | 114.45 | 117.27 | 117.27 | 2.24% | 508,154 |
| Feb 26, 2025 | 114.83 | 116.45 | 114.31 | 114.70 | 114.70 | 0.37% | 637,737 |
| Feb 25, 2025 | 114.89 | 115.24 | 113.40 | 114.28 | 114.28 | -0.46% | 733,829 |
| Feb 24, 2025 | 116.85 | 117.28 | 114.60 | 114.81 | 114.81 | -1.80% | 859,121 |
| Feb 21, 2025 | 118.36 | 120.33 | 115.77 | 116.91 | 116.91 | -1.80% | 1,199,253 |
| Feb 20, 2025 | 119.95 | 125.87 | 118.80 | 119.05 | 119.05 | -0.41% | 989,708 |
| Feb 19, 2025 | 121.36 | 121.91 | 118.32 | 119.54 | 119.54 | -1.68% | 1,031,889 |
| Feb 18, 2025 | 122.37 | 122.85 | 120.95 | 121.58 | 121.58 | -0.43% | 826,929 |
| Feb 14, 2025 | 123.84 | 124.98 | 121.74 | 122.11 | 122.11 | -0.80% | 532,354 |
| Feb 13, 2025 | 121.71 | 123.20 | 121.36 | 123.09 | 123.09 | 1.81% | 536,040 |
| Feb 12, 2025 | 121.40 | 122.42 | 120.73 | 120.90 | 120.90 | -0.71% | 441,583 |
| Feb 11, 2025 | 121.94 | 122.42 | 120.66 | 121.76 | 121.76 | -0.55% | 666,620 |
| Feb 10, 2025 | 123.27 | 123.85 | 121.79 | 122.43 | 122.43 | 0.34% | 524,067 |
| Feb 7, 2025 | 123.00 | 124.07 | 121.72 | 122.01 | 122.01 | -1.02% | 429,296 |
| Feb 6, 2025 | 121.49 | 123.47 | 121.49 | 123.27 | 123.27 | 1.93% | 616,662 |
| Feb 5, 2025 | 124.09 | 124.18 | 120.61 | 120.94 | 120.94 | -2.39% | 678,173 |
| Feb 4, 2025 | 122.97 | 123.98 | 122.36 | 123.90 | 123.90 | 0.66% | 356,218 |
| Feb 3, 2025 | 121.72 | 124.16 | 121.24 | 123.09 | 123.09 | -0.40% | 735,206 |
| Jan 31, 2025 | 125.73 | 125.79 | 122.96 | 123.58 | 123.58 | -1.58% | 511,598 |
| Jan 30, 2025 | 125.20 | 126.60 | 124.85 | 125.57 | 125.57 | 0.88% | 417,528 |
| Jan 29, 2025 | 125.79 | 126.23 | 123.99 | 124.47 | 124.47 | -1.13% | 366,451 |
| Jan 28, 2025 | 125.18 | 126.46 | 124.79 | 125.89 | 125.89 | 0.58% | 440,265 |
| Jan 27, 2025 | 124.49 | 126.25 | 124.49 | 125.17 | 125.17 | 0.12% | 425,108 |
| Jan 24, 2025 | 125.30 | 125.50 | 124.38 | 125.02 | 125.02 | -0.39% | 450,836 |
| Jan 23, 2025 | 125.00 | 125.77 | 124.11 | 125.51 | 125.51 | 0.10% | 479,017 |
| Jan 22, 2025 | 127.18 | 127.85 | 124.95 | 125.39 | 125.39 | -0.79% | 448,680 |
| Jan 21, 2025 | 126.70 | 127.42 | 125.43 | 126.39 | 126.39 | 0.31% | 473,204 |
| Jan 17, 2025 | 125.99 | 128.01 | 124.93 | 126.00 | 126.00 | 1.15% | 603,040 |
| Jan 16, 2025 | 127.17 | 127.26 | 124.05 | 124.57 | 124.57 | -1.83% | 1,265,898 |