City Holding Company - CHCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	125	126.53	126.53	127.09	124.3	117,400
September 25, 2025	123.2	125.03	125.03	125.19	122.8	74,549
September 24, 2025	123.85	123.2	123.2	125.31	122.45	69,100
September 23, 2025	124.51	123.84	123.84	126.54	123.35	73,328
September 22, 2025	124.55	124.08	124.08	125.15	123.29	62,500
September 19, 2025	127.08	125.08	125.08	127.79	124.57	237,300
September 18, 2025	124.45	127.26	127.26	127.47	124.28	75,700
September 17, 2025	124.42	124.15	124.15	126.91	123.64	55,803
September 16, 2025	124.71	123.8	123.8	124.71	122.22	76,844
September 15, 2025	126.68	125.21	125.21	126.98	124.95	47,848
September 12, 2025	126.85	126.1	126.1	126.85	125.16	87,618
September 11, 2025	125.92	126.57	126.57	127.03	123.18	102,374
September 10, 2025	126.84	126.33	126.33	127.49	126.17	56,812
September 09, 2025	128.71	127.14	127.14	129.3	126.66	72,234
September 08, 2025	128.99	129.18	129.18	129.38	127.51	92,726
September 05, 2025	130.35	128.64	128.64	131.73	128.07	108,816
September 04, 2025	128.96	130.15	130.15	130.34	127.76	63,841
September 03, 2025	127.26	128.46	128.46	128.53	127.11	104,944
September 02, 2025	127.77	127.93	127.93	128.6	126.73	77,000
August 29, 2025	130	128.48	128.48	130	128.08	72,300
August 28, 2025	130.31	129.74	129.74	130.45	127.23	81,703
August 27, 2025	128.98	129.89	129.89	131.07	128.88	84,715
August 26, 2025	128.5	129.63	129.63	130.2	127.5	104,900
August 25, 2025	129.14	128.74	128.74	129.73	128.23	55,806
August 22, 2025	124.71	130	130	130.51	124.3	103,734
August 21, 2025	123.09	123.94	123.94	124.35	122.96	71,724
August 20, 2025	123.85	123.66	123.66	124.54	122.96	69,842
August 19, 2025	123.26	123.39	123.39	124.12	122.44	63,500
August 18, 2025	121.7	123.32	123.32	123.52	121.45	60,833
August 15, 2025	123.75	121.9	121.9	123.75	121.28	112,200
August 14, 2025	123.29	123.52	123.52	123.72	119.18	65,001
August 13, 2025	123.92	124.4	124.4	124.49	123.32	98,119
August 12, 2025	120.01	123.15	123.15	123.55	119.85	105,800
August 11, 2025	120.26	119.03	119.03	121	118.72	83,000
August 08, 2025	119.58	120.3	120.3	120.71	118.83	110,300
August 07, 2025	120.64	118.89	118.89	120.73	118.14	74,500
August 06, 2025	120.55	119.98	119.98	121.15	119.73	84,117
August 05, 2025	121.16	120.9	120.9	121.59	119.61	98,007
August 04, 2025	121.03	120.95	120.95	122.25	120.34	79,924
August 01, 2025	121.54	120.76	120.76	122	119.7	124,320
July 31, 2025	122.83	122.1	122.1	124.5	120.73	124,300
July 30, 2025	126.3	123.83	123.83	127.21	122.66	113,814
July 29, 2025	127.55	125.41	125.41	128.43	125.36	96,137
July 28, 2025	127.67	126.66	126.66	127.67	126.18	100,020
July 25, 2025	130.07	127.66	127.66	130.07	127.28	87,244
July 24, 2025	133.53	130	130	133.53	129.61	131,500
July 23, 2025	129.97	133.58	133.58	133.59	129.2	117,032
July 22, 2025	125.46	128.77	128.77	131.06	124.89	154,008
July 21, 2025	125.05	124.07	124.07	125.27	123.94	95,700
July 18, 2025	126.36	124.98	124.98	126.36	120.5	102,236
July 17, 2025	123.81	125.34	125.34	125.57	122.93	90,029
July 16, 2025	122.96	123.7	123.7	123.95	121.72	94,200
July 15, 2025	125.01	122.45	122.45	125.53	122.45	278,200
July 14, 2025	124.36	125.92	125.13	126.8	124.36	314,647
July 11, 2025	125.3	124.86	124.08	126.15	124	320,400
July 10, 2025	126.6	125.78	124.99	127.57	125.54	286,900
July 09, 2025	127.74	126.33	126.33	127.77	125.49	254,654
July 08, 2025	126.7	127.48	127.48	128.66	124.85	187,717
July 07, 2025	128.55	127.06	127.06	129.93	126.01	141,800
July 03, 2025	127.85	128.88	128.88	129.45	126.55	155,300

City Holding Company (CHCO) NASDAQ