City Holding Company - CHCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	124.87	124.96	124.96	125.75	122.91	103,900
February 19, 2026	124.04	124.68	124.68	125.24	123	100,100
February 18, 2026	126.34	124.77	124.77	127.12	123.96	88,242
February 17, 2026	127.27	126.51	126.51	128.5	123.92	102,203
February 13, 2026	126.39	126.65	126.65	127.7	124.91	85,100
February 12, 2026	127.03	126.1	126.1	127.68	124.32	101,900
February 11, 2026	127.63	126.21	126.21	128.78	125.51	88,300
February 10, 2026	127.43	127.47	127.47	128.1	126.5	58,134
February 09, 2026	128.14	127.72	127.72	128.66	127.11	93,623
February 06, 2026	128.41	127.84	127.84	128.95	127.41	75,900
February 05, 2026	127.02	127.43	127.43	129.03	126.46	95,800
February 04, 2026	126.4	127.07	127.07	128.95	126.4	75,147
February 03, 2026	124.76	125.53	125.53	126.11	123.64	89,400
February 02, 2026	123.28	125.24	125.24	125.56	122.26	85,730
January 30, 2026	122.06	123.09	123.09	123.75	119.59	119,000
January 29, 2026	121.2	122.06	122.06	123.61	120.83	152,024
January 28, 2026	121.11	120.4	120.4	121.83	119.9	83,624
January 27, 2026	121.42	120.65	120.65	122.33	120.14	39,000
January 26, 2026	121.55	121.38	121.38	122.87	121	83,348
January 23, 2026	126.16	121.56	121.56	126.16	121.47	69,633
January 22, 2026	124.17	126.54	126.54	127.14	123.36	73,105
January 21, 2026	121.01	124.26	124.26	124.5	120.78	108,000
January 20, 2026	121.92	121.76	121.76	122.96	121.68	44,711
January 16, 2026	123.43	123.28	123.28	124.2	122.42	71,087
January 15, 2026	121.75	123.51	123.51	123.76	121.75	67,600
January 14, 2026	122.07	122.93	122.93	122.97	120.65	100,243
January 13, 2026	121.2	122.06	122.06	122.16	120.5	72,744
January 12, 2026	121.5	121.41	121.41	121.69	120.05	53,900
January 09, 2026	123.51	122.12	122.12	124.6	121.93	84,943
January 08, 2026	120.86	123.74	123.74	124.29	120.86	64,600
January 07, 2026	121.21	121.42	121.42	121.72	120.34	64,300
January 06, 2026	120.79	121.52	121.52	121.92	120.21	110,631
January 05, 2026	119.49	121.47	121.47	123.3	119.28	80,100
January 02, 2026	119.4	119.89	119.89	121.39	118.45	137,004
December 31, 2025	122.29	119.2	119.2	122.91	118.43	193,600
December 30, 2025	123.23	122.07	122.07	123.23	121.78	69,722
December 29, 2025	123.95	123.36	123.36	124.43	122.57	83,117
December 26, 2025	124.42	123.83	123.83	124.42	123.11	40,500
December 24, 2025	123.88	124.14	124.14	124.55	123.35	90,500
December 23, 2025	122.97	124.15	124.15	124.46	122.97	106,516
December 22, 2025	124.97	123.24	123.24	126.85	122.98	71,300
December 19, 2025	125.23	125.17	125.17	125.92	122.12	361,500
December 18, 2025	127.44	125.68	125.68	128	123.42	95,040
December 17, 2025	125.34	126.71	126.71	127.16	124.69	88,448
December 16, 2025	126.66	125.72	125.72	126.79	123.76	121,421
December 15, 2025	125.91	126.09	126.09	126.65	125.26	80,527
December 12, 2025	125.82	124.98	124.98	125.95	124.15	85,237
December 11, 2025	125.98	125.17	125.17	127.35	124.99	101,435
December 10, 2025	122.45	125.53	125.53	126.5	122.38	141,300
December 09, 2025	119.79	122.93	122.93	124.21	119.79	52,547
December 08, 2025	122.23	122.83	122.83	124.1	122.05	96,936
December 05, 2025	122.49	122.23	122.23	122.57	121.18	65,300
December 04, 2025	122.14	122.49	122.49	123.41	121.82	48,199
December 03, 2025	120.68	122.78	122.78	123.75	120.54	91,200
December 02, 2025	122.42	121.27	121.27	122.49	121.25	63,000
December 01, 2025	120.78	121.79	121.79	121.97	120.05	70,700
November 28, 2025	122.12	121.31	121.31	122.12	120.8	45,513
November 26, 2025	122.36	121.96	121.96	124	121.92	141,200
November 25, 2025	121.41	122.64	122.64	123.66	121.41	83,200
November 24, 2025	121.62	120.67	120.67	122.46	119.33	96,201

City Holding Company (CHCO) NASDAQ