5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-1.02%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
-0.59%
YEAR-TO-DATE PERFORMANCE
-1.89%
1 YEAR PERFORMANCE
+11.79%
City Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $116.02 | $116.28 (0.22%) | $116.71 | $115.02 | 9,380 | |
| 04/30/2025 | $116.24 | $115.87 (-0.32%) | $116.65 | $114.40 | 73,441 | $1.69 B |
| 04/29/2025 | $116.57 | $117.47 (0.77%) | $118.00 | $115.59 | 61,210 | $1.72 B |
| 04/28/2025 | $116.62 | $116.75 (0.11%) | $117.62 | $115.79 | 44,639 | $1.71 B |
| 04/25/2025 | $116.67 | $116.78 (0.09%) | $117.66 | $115.00 | 56,600 | $1.71 B |
| 04/24/2025 | $117.93 | $118.70 (0.65%) | $119.06 | $115.84 | 58,300 | $1.73 B |
| 04/23/2025 | $117.82 | $117.14 (-0.58%) | $119.48 | $115.51 | 63,207 | $1.71 B |
| 04/22/2025 | $113.60 | $115.21 (1.42%) | $115.79 | $112.88 | 74,446 | $1.68 B |
| 04/21/2025 | $113.21 | $112.29 (-0.81%) | $113.21 | $111.99 | 65,700 | $1.64 B |
| 04/17/2025 | $112.86 | $113.74 (0.78%) | $114.26 | $111.30 | 69,000 | $1.67 B |
| 04/16/2025 | $112.68 | $113.10 (0.37%) | $113.38 | $111.99 | 73,100 | $1.66 B |
| 04/15/2025 | $110.63 | $112.38 (1.58%) | $112.74 | $110.63 | 51,502 | $1.65 B |
| 04/14/2025 | $109.86 | $111.33 (1.34%) | $111.69 | $108.93 | 67,300 | $1.63 B |
| 04/11/2025 | $108.10 | $109.57 (1.36%) | $110.42 | $102.22 | 111,421 | $1.61 B |
| 04/10/2025 | $112.16 | $108.93 (-2.88%) | $112.16 | $108.06 | 120,700 | $1.60 B |
| 04/09/2025 | $108.91 | $113.68 (4.38%) | $117.03 | $108.91 | 224,605 | $1.67 B |
| 04/08/2025 | $112.45 | $110.43 (-1.8%) | $113.27 | $109.44 | 91,100 | $1.62 B |
| 04/07/2025 | $106.65 | $110.14 (3.27%) | $113.79 | $106.65 | 154,800 | $1.62 B |
| 04/04/2025 | $106.70 | $112.43 (5.37%) | $113.08 | $106.38 | 149,217 | $1.65 B |
| 04/03/2025 | $114.12 | $112.66 (-1.28%) | $115.01 | $112.65 | 133,921 | $1.65 B |
| 04/02/2025 | $116.53 | $118.02 (1.28%) | $118.20 | $116.20 | 74,900 | $1.73 B |
| 04/01/2025 | $116.56 | $117.44 (0.75%) | $119.25 | $115.47 | 46,933 | $1.72 B |
| 03/31/2025 | $116.87 | $117.47 (0.51%) | $118.11 | $116.25 | 63,400 | $1.72 B |
| 03/28/2025 | $118.93 | $117.50 (-1.2%) | $120.00 | $116.92 | 43,726 | $1.72 B |
| 03/27/2025 | $120.03 | $119.73 (-0.25%) | $120.41 | $119.16 | 52,900 | $1.76 B |
| 03/26/2025 | $119.62 | $120.21 (0.49%) | $121.00 | $119.36 | 43,200 | $1.76 B |
| 03/25/2025 | $119.82 | $119.00 (-0.68%) | $120.19 | $118.89 | 53,300 | $1.75 B |
| 03/24/2025 | $119.71 | $119.85 (0.12%) | $120.07 | $117.78 | 84,300 | $1.76 B |
| 03/21/2025 | $117.75 | $118.12 (0.31%) | $119.09 | $116.84 | 276,800 | $1.73 B |
| 03/20/2025 | $117.26 | $117.60 (0.29%) | $119.50 | $116.92 | 70,823 | $1.73 B |
| 03/19/2025 | $118.07 | $118.38 (0.26%) | $119.55 | $117.87 | 78,000 | $1.74 B |
| 03/18/2025 | $116.90 | $118.34 (1.23%) | $119.23 | $116.67 | 99,106 | $1.74 B |
| 03/17/2025 | $118.08 | $117.61 (-0.4%) | $118.44 | $117.05 | 81,642 | $1.73 B |
| 03/14/2025 | $115.46 | $117.95 (2.16%) | $118.29 | $115.15 | 55,000 | $1.73 B |
| 03/13/2025 | $114.84 | $115.07 (0.2%) | $116.81 | $114.84 | 73,600 | $1.69 B |
| 03/12/2025 | $114.78 | $114.48 (-0.26%) | $115.59 | $113.95 | 62,700 | $1.68 B |
| 03/11/2025 | $115.19 | $114.54 (-0.56%) | $117.02 | $113.98 | 141,600 | $1.68 B |
| 03/10/2025 | $115.71 | $114.61 (-0.95%) | $117.40 | $114.06 | 71,625 | $1.68 B |
| 03/07/2025 | $115.94 | $116.80 (0.74%) | $116.95 | $114.82 | 57,900 | $1.71 B |
| 03/06/2025 | $113.53 | $115.68 (1.89%) | $115.68 | $113.23 | 67,700 | $1.70 B |
| 03/05/2025 | $116.77 | $114.83 (-1.66%) | $117.58 | $114.10 | 57,100 | $1.69 B |
| 03/04/2025 | $119.04 | $116.62 (-2.03%) | $119.04 | $116.37 | 43,500 | $1.71 B |
| 03/03/2025 | $118.84 | $119.41 (0.48%) | $120.68 | $118.13 | 63,823 | $1.75 B |
| 02/28/2025 | $118.14 | $118.99 (0.72%) | $119.39 | $117.40 | 64,900 | $1.75 B |
| 02/27/2025 | $116.94 | $117.61 (0.57%) | $118.07 | $116.94 | 38,200 | $1.73 B |
| 02/26/2025 | $117.40 | $117.27 (-0.11%) | $117.96 | $116.06 | 46,617 | $1.72 B |
| 02/25/2025 | $117.63 | $117.87 (0.2%) | $119.23 | $117.61 | 44,700 | $1.72 B |
| 02/24/2025 | $117.71 | $117.13 (-0.49%) | $118.56 | $116.89 | 46,800 | $1.72 B |
| 02/21/2025 | $119.37 | $117.19 (-1.83%) | $119.37 | $117.18 | 49,800 | $1.71 B |
| 02/20/2025 | $118.78 | $118.27 (-0.43%) | $119.90 | $117.04 | 46,900 | $1.73 B |
| 02/19/2025 | $118.96 | $119.35 (0.33%) | $120.19 | $118.22 | 41,300 | $1.75 B |
| 02/18/2025 | $117.60 | $120.02 (2.06%) | $120.40 | $116.15 | 44,400 | $1.76 B |
| 02/14/2025 | $120.05 | $119.05 (-0.83%) | $120.99 | $118.73 | 39,635 | $1.74 B |
| 02/13/2025 | $120.20 | $119.49 (-0.59%) | $122.62 | $117.74 | 38,700 | $1.75 B |
| 02/12/2025 | $118.81 | $118.17 (-0.54%) | $119.26 | $118.09 | 47,700 | $1.73 B |
| 02/11/2025 | $118.27 | $120.39 (1.79%) | $120.43 | $117.82 | 40,140 | $1.76 B |
| 02/10/2025 | $119.15 | $118.47 (-0.57%) | $119.28 | $117.00 | 31,100 | $1.73 B |
| 02/07/2025 | $120.12 | $118.90 (-1.02%) | $120.30 | $117.91 | 57,142 | $1.74 B |
| 02/06/2025 | $119.59 | $120.31 (0.6%) | $120.86 | $117.77 | 32,022 | $1.76 B |
| 02/05/2025 | $119.50 | $119.55 (0.04%) | $119.64 | $118.44 | 32,718 | $1.75 B |
| 02/04/2025 | $116.34 | $119.14 (2.41%) | $119.14 | $116.34 | 38,836 | $1.74 B |
| 02/03/2025 | $116.08 | $116.65 (0.49%) | $117.79 | $114.95 | 62,220 | $1.71 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.
