5 DAY PERFORMANCE
+0.77%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-8.83%
6 MONTH PERFORMANCE
+2.45%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
+15.36%
City Holding Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $114.78 | $114.48 (-0.26%) | $115.59 | $113.95 | 62,660 | $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 |
| 01/31/2025 | $118.12 | $118.13 (0.01%) | $119.16 | $117.46 | 48,729 | $1.73 B |
| 01/30/2025 | $118.89 | $118.00 (-0.75%) | $120.98 | $117.38 | 37,500 | $1.73 B |
| 01/29/2025 | $118.46 | $118.29 (-0.14%) | $119.97 | $117.04 | 45,727 | $1.73 B |
| 01/28/2025 | $119.68 | $119.02 (-0.55%) | $120.31 | $118.65 | 47,308 | $1.74 B |
| 01/27/2025 | $116.40 | $120.38 (3.42%) | $121.16 | $116.40 | 81,000 | $1.76 B |
| 01/24/2025 | $117.74 | $115.84 (-1.61%) | $119.41 | $114.74 | 68,800 | $1.70 B |
| 01/23/2025 | $118.51 | $118.79 (0.24%) | $119.92 | $118.40 | 47,500 | $1.74 B |
| 01/22/2025 | $119.45 | $118.88 (-0.48%) | $119.64 | $117.30 | 61,347 | $1.74 B |
| 01/21/2025 | $120.74 | $120.04 (-0.58%) | $121.78 | $118.46 | 62,733 | $1.76 B |
| 01/17/2025 | $120.01 | $119.68 (-0.27%) | $120.24 | $118.42 | 84,600 | $1.75 B |
| 01/16/2025 | $118.96 | $118.94 (-0.02%) | $119.39 | $117.92 | 61,100 | $1.74 B |
| 01/15/2025 | $121.34 | $119.47 (-1.54%) | $121.80 | $118.52 | 46,120 | $1.75 B |
| 01/14/2025 | $116.64 | $118.39 (1.5%) | $118.64 | $116.64 | 62,100 | $1.73 B |
| 01/13/2025 | $113.51 | $115.96 (2.16%) | $116.09 | $113.25 | 81,441 | $1.70 B |
| 01/10/2025 | $115.42 | $114.58 (-0.73%) | $115.42 | $112.50 | 87,034 | $1.68 B |
| 01/08/2025 | $115.85 | $116.96 (0.96%) | $117.75 | $115.50 | 40,044 | $1.71 B |
| 01/07/2025 | $117.69 | $116.51 (-1%) | $118.95 | $115.60 | 59,003 | $1.70 B |
| 01/06/2025 | $118.86 | $117.70 (-0.98%) | $120.26 | $117.45 | 51,200 | $1.72 B |
| 01/03/2025 | $117.33 | $118.82 (1.27%) | $118.82 | $115.09 | 121,900 | $1.74 B |
| 01/02/2025 | $119.22 | $117.34 (-1.58%) | $121.54 | $117.06 | 83,300 | $1.72 B |
| 12/31/2024 | $121.61 | $118.48 (-2.57%) | $121.61 | $117.99 | 69,700 | $1.73 B |
| 12/30/2024 | $120.74 | $120.64 (-0.08%) | $121.42 | $119.78 | 35,300 | $1.77 B |
| 12/27/2024 | $121.27 | $121.09 (-0.15%) | $121.30 | $118.92 | 49,148 | $1.77 B |
| 12/26/2024 | $121.29 | $122.10 (0.67%) | $122.32 | $120.82 | 21,300 | $1.79 B |
| 12/24/2024 | $121.67 | $122.07 (0.33%) | $122.07 | $120.63 | 17,000 | $1.79 B |
| 12/23/2024 | $121.38 | $121.05 (-0.27%) | $121.70 | $120.22 | 47,500 | $1.77 B |
| 12/20/2024 | $118.58 | $121.39 (2.37%) | $122.43 | $118.58 | 269,624 | $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 |
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.
