5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
+9.31%
3 MONTH PERFORMANCE
+14.63%
6 MONTH PERFORMANCE
+9.50%
YEAR-TO-DATE PERFORMANCE
+8.78%
1 YEAR PERFORMANCE
+23.29%
City Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $127.85 | $128.88 (0.81%) | $129.45 | $126.55 | 155.30 K | $1.88 B |
| 07/02/2025 | $126.22 | $127.35 (0.9%) | $127.67 | $124.31 | 140.55 K | $1.86 B |
| 07/01/2025 | $122.38 | $126.08 (3.02%) | $127.15 | $121.77 | 94.40 K | $1.84 B |
| 06/30/2025 | $123.71 | $122.42 (-1.04%) | $124.04 | $122.36 | 115.50 K | $1.79 B |
| 06/27/2025 | $122.99 | $123.25 (0.21%) | $123.60 | $121.71 | 359.31 K | $1.80 B |
| 06/26/2025 | $120.32 | $122.80 (2.06%) | $123.00 | $120.30 | 92.94 K | $1.79 B |
| 06/25/2025 | $120.00 | $119.94 (-0.05%) | $120.71 | $118.81 | 78.20 K | $1.75 B |
| 06/24/2025 | $120.22 | $120.12 (-0.08%) | $121.80 | $120.10 | 159.04 K | $1.76 B |
| 06/23/2025 | $116.63 | $119.58 (2.53%) | $119.68 | $116.63 | 57.90 K | $1.75 B |
| 06/20/2025 | $116.34 | $116.47 (0.11%) | $117.04 | $115.89 | 138.81 K | $1.70 B |
| 06/18/2025 | $115.57 | $116.09 (0.45%) | $117.12 | $115.57 | 55.90 K | $1.70 B |
| 06/17/2025 | $114.78 | $115.68 (0.78%) | $116.30 | $114.78 | 74.91 K | $1.69 B |
| 06/16/2025 | $117.80 | $115.58 (-1.88%) | $118.83 | $115.11 | 58.50 K | $1.69 B |
| 06/13/2025 | $117.26 | $116.69 (-0.49%) | $117.86 | $115.83 | 83.20 K | $1.71 B |
| 06/12/2025 | $117.98 | $118.65 (0.57%) | $118.68 | $117.12 | 47.70 K | $1.73 B |
| 06/11/2025 | $119.81 | $118.71 (-0.92%) | $120.33 | $118.48 | 63.94 K | $1.74 B |
| 06/10/2025 | $118.77 | $119.53 (0.64%) | $120.17 | $118.36 | 49.10 K | $1.75 B |
| 06/09/2025 | $118.06 | $118.64 (0.49%) | $119.30 | $116.67 | 54.30 K | $1.73 B |
| 06/06/2025 | $117.58 | $117.90 (0.27%) | $117.90 | $116.53 | 79.52 K | $1.72 B |
| 06/05/2025 | $116.67 | $116.17 (-0.43%) | $116.90 | $115.76 | 103.10 K | $1.70 B |
| 06/04/2025 | $117.99 | $116.80 (-1.01%) | $117.99 | $116.43 | 39.63 K | $1.71 B |
| 06/03/2025 | $117.05 | $118.45 (1.2%) | $119.02 | $116.60 | 35.70 K | $1.73 B |
| 06/02/2025 | $117.81 | $117.44 (-0.31%) | $117.81 | $115.93 | 59.40 K | $1.72 B |
| 05/30/2025 | $118.53 | $117.89 (-0.54%) | $118.60 | $117.71 | 61.35 K | $1.72 B |
| 05/29/2025 | $118.26 | $119.27 (0.85%) | $120.02 | $117.24 | 48.50 K | $1.74 B |
| 05/28/2025 | $119.43 | $118.05 (-1.16%) | $120.37 | $118.01 | 32.03 K | $1.73 B |
| 05/27/2025 | $119.11 | $119.89 (0.65%) | $121.11 | $117.81 | 41.40 K | $1.75 B |
| 05/23/2025 | $117.15 | $118.16 (0.86%) | $118.30 | $116.27 | 48.10 K | $1.73 B |
| 05/22/2025 | $118.92 | $118.81 (-0.09%) | $119.81 | $118.17 | 34.71 K | $1.74 B |
| 05/21/2025 | $121.18 | $119.55 (-1.35%) | $121.34 | $119.06 | 51.94 K | $1.75 B |
| 05/20/2025 | $122.47 | $122.20 (-0.22%) | $122.81 | $121.52 | 26.74 K | $1.79 B |
| 05/19/2025 | $120.78 | $122.76 (1.64%) | $122.81 | $120.78 | 30.10 K | $1.79 B |
| 05/16/2025 | $123.07 | $122.80 (-0.22%) | $123.18 | $122.08 | 44.30 K | $1.79 B |
| 05/15/2025 | $122.34 | $123.42 (0.88%) | $123.93 | $121.65 | 55.41 K | $1.80 B |
| 05/14/2025 | $120.91 | $121.24 (0.27%) | $122.11 | $120.91 | 45.40 K | $1.77 B |
| 05/13/2025 | $122.68 | $121.61 (-0.87%) | $125.58 | $121.42 | 41.64 K | $1.78 B |
| 05/12/2025 | $121.83 | $121.48 (-0.29%) | $123.40 | $121.01 | 91.90 K | $1.78 B |
| 05/09/2025 | $118.76 | $118.80 (0.03%) | $119.25 | $118.27 | 51.01 K | $1.74 B |
| 05/08/2025 | $117.58 | $119.14 (1.33%) | $119.90 | $117.08 | 49.20 K | $1.74 B |
| 05/07/2025 | $117.72 | $116.73 (-0.84%) | $118.32 | $116.31 | 48.30 K | $1.71 B |
| 05/06/2025 | $117.41 | $116.45 (-0.82%) | $117.41 | $115.51 | 49.40 K | $1.70 B |
| 05/05/2025 | $117.14 | $117.88 (0.63%) | $119.36 | $117.14 | 68.00 K | $1.72 B |
| 05/02/2025 | $117.82 | $117.46 (-0.31%) | $118.64 | $117.13 | 55.20 K | $1.72 B |
| 05/01/2025 | $116.02 | $116.40 (0.33%) | $117.60 | $114.70 | 56.10 K | $1.70 B |
| 04/30/2025 | $116.24 | $115.87 (-0.32%) | $116.65 | $114.40 | 73.44 K | $1.69 B |
| 04/29/2025 | $116.57 | $117.47 (0.77%) | $118.00 | $115.59 | 61.21 K | $1.72 B |
| 04/28/2025 | $116.62 | $116.75 (0.11%) | $117.62 | $115.79 | 44.64 K | $1.71 B |
| 04/25/2025 | $116.67 | $116.78 (0.09%) | $117.66 | $115.00 | 56.60 K | $1.71 B |
| 04/24/2025 | $117.93 | $118.70 (0.65%) | $119.06 | $115.84 | 58.30 K | $1.73 B |
| 04/23/2025 | $117.82 | $117.14 (-0.58%) | $119.48 | $115.51 | 63.21 K | $1.71 B |
| 04/22/2025 | $113.60 | $115.21 (1.42%) | $115.79 | $112.88 | 74.45 K | $1.68 B |
| 04/21/2025 | $113.21 | $112.29 (-0.81%) | $113.21 | $111.99 | 65.70 K | $1.64 B |
| 04/17/2025 | $112.86 | $113.74 (0.78%) | $114.26 | $111.30 | 69.00 K | $1.67 B |
| 04/16/2025 | $112.68 | $113.10 (0.37%) | $113.38 | $111.99 | 73.10 K | $1.66 B |
| 04/15/2025 | $110.63 | $112.38 (1.58%) | $112.74 | $110.63 | 51.50 K | $1.65 B |
| 04/14/2025 | $109.86 | $111.33 (1.34%) | $111.69 | $108.93 | 67.30 K | $1.63 B |
| 04/11/2025 | $108.10 | $109.57 (1.36%) | $110.42 | $102.22 | 111.42 K | $1.61 B |
| 04/10/2025 | $112.16 | $108.93 (-2.88%) | $112.16 | $108.06 | 120.70 K | $1.60 B |
| 04/09/2025 | $108.91 | $113.68 (4.38%) | $117.03 | $108.91 | 224.61 K | $1.67 B |
| 04/08/2025 | $112.45 | $110.43 (-1.8%) | $113.27 | $109.44 | 91.10 K | $1.62 B |
| 04/07/2025 | $106.65 | $110.14 (3.27%) | $113.79 | $106.65 | 154.80 K | $1.62 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
