5 DAY PERFORMANCE
-6.46%
1 MONTH PERFORMANCE
-6.73%
3 MONTH PERFORMANCE
+1.79%
6 MONTH PERFORMANCE
+17.40%
YEAR-TO-DATE PERFORMANCE
+9.94%
1 YEAR PERFORMANCE
+8.45%
City Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $118.58 | $121.39 (2.37%) | $122.43 | $118.58 | 250,094 | $1.78 B |
| 12/19/2024 | $123.07 | $120.30 (-2.25%) | $123.07 | $119.87 | 61,800 | $1.76 B |
| 12/18/2024 | $127.67 | $121.00 (-5.22%) | $128.60 | $120.47 | 77,710 | $1.77 B |
| 12/17/2024 | $128.99 | $127.44 (-1.2%) | $131.05 | $127.35 | 77,821 | $1.86 B |
| 12/16/2024 | $128.87 | $129.59 (0.56%) | $129.64 | $127.36 | 54,100 | $1.90 B |
| 12/13/2024 | $128.61 | $128.86 (0.19%) | $128.86 | $127.06 | 77,038 | $1.89 B |
| 12/12/2024 | $129.74 | $129.10 (-0.49%) | $130.27 | $127.51 | 73,900 | $1.89 B |
| 12/11/2024 | $130.42 | $129.74 (-0.52%) | $131.26 | $129.74 | 49,000 | $1.90 B |
| 12/10/2024 | $127.54 | $128.87 (1.04%) | $130.27 | $126.13 | 80,335 | $1.89 B |
| 12/09/2024 | $130.58 | $127.35 (-2.47%) | $130.58 | $127.16 | 95,500 | $1.86 B |
| 12/06/2024 | $131.74 | $130.55 (-0.9%) | $132.46 | $129.67 | 27,600 | $1.91 B |
| 12/05/2024 | $132.55 | $130.43 (-1.6%) | $133.01 | $130.43 | 38,400 | $1.91 B |
| 12/04/2024 | $130.21 | $132.11 (1.46%) | $132.46 | $130.21 | 32,638 | $1.93 B |
| 12/03/2024 | $131.91 | $130.20 (-1.3%) | $133.02 | $130.15 | 41,300 | $1.91 B |
| 12/02/2024 | $131.91 | $131.78 (-0.1%) | $132.90 | $129.54 | 64,701 | $1.93 B |
| 11/29/2024 | $132.98 | $131.32 (-1.25%) | $133.00 | $130.61 | 35,000 | $1.92 B |
| 11/27/2024 | $133.12 | $132.12 (-0.75%) | $133.74 | $131.61 | 39,534 | $1.93 B |
| 11/26/2024 | $132.60 | $131.91 (-0.52%) | $134.53 | $131.30 | 52,223 | $1.93 B |
| 11/25/2024 | $133.72 | $133.96 (0.18%) | $137.28 | $133.72 | 79,500 | $1.96 B |
| 11/22/2024 | $131.22 | $131.79 (0.43%) | $132.31 | $130.86 | 52,305 | $1.93 B |
| 11/21/2024 | $128.92 | $129.96 (0.81%) | $131.62 | $128.92 | 43,333 | $1.90 B |
| 11/20/2024 | $128.11 | $128.41 (0.23%) | $128.55 | $127.04 | 25,800 | $1.88 B |
| 11/19/2024 | $126.94 | $128.65 (1.35%) | $128.65 | $126.31 | 40,717 | $1.88 B |
| 11/18/2024 | $129.75 | $128.81 (-0.72%) | $130.29 | $128.57 | 32,300 | $1.88 B |
| 11/15/2024 | $131.58 | $130.24 (-1.02%) | $131.58 | $128.45 | 54,521 | $1.91 B |
| 11/14/2024 | $132.80 | $130.79 (-1.51%) | $132.80 | $130.68 | 36,400 | $1.91 B |
| 11/13/2024 | $135.14 | $132.09 (-2.26%) | $136.00 | $131.99 | 58,635 | $1.93 B |
| 11/12/2024 | $134.06 | $133.64 (-0.31%) | $135.76 | $132.95 | 68,900 | $1.96 B |
| 11/11/2024 | $132.65 | $134.35 (1.28%) | $136.51 | $132.65 | 61,600 | $1.97 B |
| 11/08/2024 | $129.49 | $130.77 (0.99%) | $131.90 | $129.49 | 66,900 | $1.91 B |
| 11/07/2024 | $133.47 | $128.56 (-3.68%) | $133.47 | $128.50 | 78,226 | $1.88 B |
| 11/06/2024 | $126.79 | $133.50 (5.29%) | $135.83 | $126.79 | 184,605 | $1.95 B |
| 11/05/2024 | $115.68 | $118.29 (2.26%) | $118.67 | $115.68 | 41,736 | $1.73 B |
| 11/04/2024 | $116.88 | $115.22 (-1.42%) | $116.88 | $114.82 | 39,627 | $1.69 B |
| 11/01/2024 | $116.85 | $116.93 (0.07%) | $118.33 | $116.29 | 43,343 | $1.71 B |
| 10/31/2024 | $118.36 | $116.60 (-1.49%) | $118.73 | $116.54 | 39,319 | $1.71 B |
| 10/30/2024 | $117.30 | $118.04 (0.63%) | $120.40 | $117.30 | 29,319 | $1.73 B |
| 10/29/2024 | $117.41 | $117.71 (0.26%) | $117.72 | $116.23 | 40,762 | $1.72 B |
| 10/28/2024 | $116.05 | $118.35 (1.98%) | $119.07 | $116.05 | 30,900 | $1.73 B |
| 10/25/2024 | $117.99 | $115.27 (-2.31%) | $117.99 | $114.62 | 38,500 | $1.69 B |
| 10/24/2024 | $115.08 | $116.74 (1.44%) | $117.48 | $114.32 | 93,912 | $1.71 B |
| 10/23/2024 | $115.88 | $116.47 (0.51%) | $117.16 | $115.87 | 27,638 | $1.70 B |
| 10/22/2024 | $115.92 | $116.90 (0.85%) | $117.24 | $115.68 | 25,512 | $1.71 B |
| 10/21/2024 | $117.97 | $115.50 (-2.09%) | $117.97 | $115.50 | 44,900 | $1.70 B |
| 10/18/2024 | $120.98 | $119.28 (-1.41%) | $121.28 | $118.86 | 43,300 | $1.75 B |
| 10/17/2024 | $121.26 | $120.96 (-0.25%) | $121.53 | $119.92 | 35,405 | $1.78 B |
| 10/16/2024 | $121.00 | $121.54 (0.45%) | $122.51 | $120.99 | 42,700 | $1.79 B |
| 10/15/2024 | $118.99 | $119.70 (0.6%) | $122.66 | $118.99 | 52,600 | $1.76 B |
| 10/14/2024 | $118.31 | $119.24 (0.79%) | $120.00 | $117.41 | 35,408 | $1.75 B |
| 10/11/2024 | $116.05 | $118.50 (2.11%) | $119.28 | $115.89 | 36,600 | $1.74 B |
| 10/10/2024 | $114.32 | $115.27 (0.83%) | $115.44 | $113.77 | 46,300 | $1.69 B |
| 10/09/2024 | $113.84 | $115.37 (1.34%) | $115.63 | $113.84 | 33,700 | $1.70 B |
| 10/08/2024 | $114.97 | $114.13 (-0.73%) | $115.33 | $113.90 | 40,600 | $1.68 B |
| 10/07/2024 | $114.02 | $114.33 (0.27%) | $114.92 | $113.77 | 35,045 | $1.68 B |
| 10/04/2024 | $115.42 | $114.66 (-0.66%) | $115.55 | $114.66 | 33,000 | $1.68 B |
| 10/03/2024 | $113.00 | $113.37 (0.33%) | $113.96 | $112.52 | 28,741 | $1.67 B |
| 10/02/2024 | $113.73 | $113.59 (-0.12%) | $115.27 | $113.33 | 34,637 | $1.67 B |
| 10/01/2024 | $114.24 | $114.53 (0.25%) | $115.80 | $113.57 | 55,700 | $1.68 B |
| 09/30/2024 | $116.07 | $117.39 (1.14%) | $118.56 | $116.02 | 53,145 | $1.73 B |
| 09/27/2024 | $117.35 | $116.70 (-0.55%) | $118.31 | $115.88 | 32,709 | $1.71 B |
| 09/26/2024 | $116.73 | $116.43 (-0.26%) | $117.22 | $115.40 | 52,500 | $1.71 B |
| 09/25/2024 | $116.22 | $115.09 (-0.97%) | $116.29 | $114.41 | 40,912 | $1.69 B |
| 09/24/2024 | $118.58 | $115.95 (-2.22%) | $118.58 | $115.87 | 55,011 | $1.70 B |
| 09/23/2024 | $119.36 | $118.63 (-0.61%) | $119.36 | $117.72 | 52,700 | $1.74 B |