City Holding Company - CHCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	126.22	127.35	127.35	127.67	124.31	140,546
July 01, 2025	122.38	126.08	126.08	127.15	121.77	94,400
June 30, 2025	123.71	122.42	122.42	124.04	122.36	115,500
June 27, 2025	122.99	123.25	123.25	123.6	121.71	359,310
June 26, 2025	120.32	122.8	122.8	123	120.3	92,941
June 25, 2025	120	119.94	119.94	120.71	118.81	78,200
June 24, 2025	120.22	120.12	120.12	121.8	120.1	159,035
June 23, 2025	115.81	119.58	119.58	119.71	115.81	51,465
June 20, 2025	116.34	116.47	116.47	117.04	115.89	138,813
June 18, 2025	115.57	116.09	116.09	117.12	115.57	55,900
June 17, 2025	114.78	115.68	115.68	116.3	114.78	74,905
June 16, 2025	117.8	115.58	115.58	118.83	115.11	58,500
June 13, 2025	117.26	116.69	116.69	117.86	115.83	83,200
June 12, 2025	117.98	118.65	118.65	118.68	117.12	47,700
June 11, 2025	119.81	118.71	118.71	120.33	118.48	63,939
June 10, 2025	118.77	119.53	119.53	120.17	118.36	49,100
June 09, 2025	118.06	118.64	118.64	119.3	116.67	54,304
June 06, 2025	117.58	117.9	117.9	117.9	116.53	79,522
June 05, 2025	116.67	116.17	116.17	116.9	115.76	103,100
June 04, 2025	117.99	116.8	116.8	117.99	116.43	39,626
June 03, 2025	117.05	118.45	118.45	119.02	116.6	35,700
June 02, 2025	117.81	117.44	117.44	117.81	115.93	59,400
May 30, 2025	118.53	117.89	117.89	118.6	117.71	61,346
May 29, 2025	118.26	119.27	119.27	120.02	117.24	48,500
May 28, 2025	119.43	118.05	118.05	120.37	118.01	32,033
May 27, 2025	119.11	119.89	119.89	121.11	117.81	41,400
May 23, 2025	117.15	118.16	118.16	118.3	116.27	48,100
May 22, 2025	118.92	118.81	118.81	119.81	118.17	34,713
May 21, 2025	121.18	119.55	119.55	121.34	119.06	51,937

City Holding Company (CHCO) NASDAQ