City Holding Company ( CHCO) - Price History
Monthly price history for CHCO (City Holding Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $128.13 | $128.13 |
| May 2026 | $124.31 | $124.31 |
| April 2026 | $122.96 | $122.96 |
| March 2026 | $118.70 | $119.52 |
| February 2026 | $119.15 | $119.97 |
| January 2026 | $122.25 | $123.09 |
| December 2025 | $117.55 | $119.20 |
| November 2025 | $119.63 | $121.31 |
| October 2025 | $116.25 | $117.88 |
| September 2025 | $121.29 | $123.87 |
| August 2025 | $125.80 | $128.48 |
| July 2025 | $119.56 | $122.10 |
| June 2025 | $119.12 | $122.42 |
| May 2025 | $114.71 | $117.89 |
| April 2025 | $112.75 | $115.87 |
| March 2025 | $113.49 | $117.47 |
| February 2025 | $114.96 | $118.99 |
| January 2025 | $114.13 | $118.13 |
| December 2024 | $113.70 | $118.48 |
| November 2024 | $126.03 | $131.32 |
| October 2024 | $111.90 | $116.60 |
| September 2024 | $111.91 | $117.39 |
| August 2024 | $113.19 | $118.74 |
| July 2024 | $116.21 | $121.90 |
| June 2024 | $100.63 | $106.25 |
| May 2024 | $96.82 | $102.22 |
| April 2024 | $95.68 | $101.02 |
| March 2024 | $98 | $104.22 |
| February 2024 | $94.48 | $100.48 |
| January 2024 | $96.11 | $102.21 |
| December 2023 | $102.98 | $110.26 |
| November 2023 | $89.92 | $96.27 |
| October 2023 | $84.79 | $90.78 |
| September 2023 | $83.73 | $90.35 |
| August 2023 | $84.67 | $91.36 |
| July 2023 | $91.67 | $98.91 |
| June 2023 | $82.81 | $89.99 |
| May 2023 | $79.31 | $86.19 |
| April 2023 | $83.91 | $91.19 |
| March 2023 | $83.03 | $90.88 |
| February 2023 | $89.71 | $98.20 |
| January 2023 | $86.60 | $94.79 |
| December 2022 | $84.45 | $93.09 |
| November 2022 | $92.46 | $101.92 |
| October 2022 | $91.49 | $100.85 |
| September 2022 | $79.88 | $88.69 |
| August 2022 | $76.56 | $85.01 |
| July 2022 | $78.17 | $86.79 |
| June 2022 | $71.40 | $79.88 |
| May 2022 | $73.38 | $82.09 |
| April 2022 | $69.17 | $77.38 |
| March 2022 | $69.78 | $78.70 |
| February 2022 | $70.64 | $79.67 |
| January 2022 | $71.12 | $80.21 |
| December 2021 | $72 | $81.79 |
| November 2021 | $69.07 | $78.46 |
| October 2021 | $70.06 | $79.58 |
| September 2021 | $68.07 | $77.91 |
| August 2021 | $68.06 | $77.90 |
| July 2021 | $66.11 | $75.66 |
| June 2021 | $65.22 | $75.24 |
| May 2021 | $69.54 | $80.22 |
| April 2021 | $67.09 | $77.40 |
| March 2021 | $70.38 | $81.78 |
| February 2021 | $64.73 | $75.21 |
| January 2021 | $59.43 | $69.05 |
| December 2020 | $59.37 | $69.55 |
| November 2020 | $56.07 | $65.69 |
| October 2020 | $51.58 | $60.43 |
| September 2020 | $48.71 | $57.61 |
| August 2020 | $54.09 | $63.98 |
| July 2020 | $52.81 | $62.46 |
| June 2020 | $54.60 | $65.17 |
| May 2020 | $52.69 | $62.90 |
| April 2020 | $56.62 | $67.59 |
| March 2020 | $55.26 | $66.53 |
| February 2020 | $58.08 | $69.92 |
| January 2020 | $62.86 | $75.68 |
| December 2019 | $67.60 | $81.95 |
| November 2019 | $65.56 | $79.48 |
| October 2019 | $65.45 | $79.34 |
| September 2019 | $62.42 | $76.25 |
| August 2019 | $60.86 | $74.35 |
| July 2019 | $63.40 | $77.45 |
| June 2019 | $61.99 | $76.26 |
| May 2019 | $59.38 | $73.05 |
| April 2019 | $64.53 | $79.38 |
| March 2019 | $61.52 | $76.19 |
| February 2019 | $64.71 | $80.14 |
| January 2019 | $57.88 | $71.68 |
| December 2018 | $54.15 | $67.59 |
| November 2018 | $61.48 | $76.73 |
| October 2018 | $59.11 | $73.78 |
| September 2018 | $61.09 | $76.80 |
| August 2018 | $64.49 | $81.08 |
| July 2018 | $64.02 | $80.48 |
| June 2018 | $59.49 | $75.23 |
| May 2018 | $58.75 | $74.29 |
| April 2018 | $56.60 | $71.58 |
| March 2018 | $53.86 | $68.56 |
| February 2018 | $52.93 | $67.37 |
| January 2018 | $54.05 | $68.80 |
| December 2017 | $52.65 | $67.47 |
| November 2017 | $55.58 | $71.22 |
| October 2017 | $55.01 | $70.49 |
| September 2017 | $55.78 | $71.91 |
| August 2017 | $49.12 | $63.33 |
| July 2017 | $50.91 | $65.63 |
| June 2017 | $50.75 | $65.87 |
| May 2017 | $48.61 | $63.09 |
| April 2017 | $54.78 | $71.09 |
| March 2017 | $49.34 | $64.48 |
| February 2017 | $50.12 | $65.50 |
| January 2017 | $49.80 | $65.09 |
| December 2016 | $51.39 | $67.60 |
| November 2016 | $46.74 | $61.48 |
| October 2016 | $39.74 | $52.27 |
| September 2016 | $37.90 | $50.29 |
| August 2016 | $38.13 | $50.59 |
| July 2016 | $35.20 | $46.70 |
| June 2016 | $33.95 | $45.47 |
| May 2016 | $36.71 | $49.16 |
| April 2016 | $36.68 | $49.12 |
| March 2016 | $35.35 | $47.78 |
| February 2016 | $32.61 | $44.07 |
| January 2016 | $32.90 | $44.46 |
| December 2015 | $33.44 | $45.64 |
| November 2015 | $36.58 | $49.92 |
| October 2015 | $35.05 | $47.83 |
| September 2015 | $35.81 | $49.30 |
| August 2015 | $34.59 | $47.62 |
| July 2015 | $35.03 | $48.22 |
| June 2015 | $35.48 | $49.25 |
| May 2015 | $32.53 | $45.16 |
| April 2015 | $33.12 | $45.97 |
| March 2015 | $33.58 | $47.03 |
| February 2015 | $32.95 | $46.15 |
| January 2015 | $30.22 | $42.33 |
| December 2014 | $32.92 | $46.53 |
| November 2014 | $30.93 | $43.73 |
| October 2014 | $31.83 | $44.99 |
| September 2014 | $29.52 | $42.13 |
| August 2014 | $29.93 | $42.72 |
| July 2014 | $29.18 | $41.65 |
| June 2014 | $31.33 | $45.12 |
| May 2014 | $30.01 | $43.21 |
| April 2014 | $29.85 | $42.99 |
| March 2014 | $30.86 | $44.86 |
| February 2014 | $30.46 | $44.28 |
| January 2014 | $30.70 | $44.62 |
| December 2013 | $31.62 | $46.33 |
| November 2013 | $33.59 | $49.21 |
| October 2013 | $31.05 | $45.50 |
| September 2013 | $29.25 | $43.24 |
| August 2013 | $27.64 | $40.85 |
| July 2013 | $29.94 | $44.26 |
| June 2013 | $26.12 | $38.95 |
| May 2013 | $26.57 | $39.62 |
| April 2013 | $25.60 | $38.18 |
| March 2013 | $26.42 | $39.79 |
| February 2013 | $25.18 | $37.92 |
| January 2013 | $25.10 | $37.79 |
| December 2012 | $22.92 | $34.85 |
| November 2012 | $22.10 | $33.60 |
| October 2012 | $23.10 | $35.12 |
| September 2012 | $23.34 | $35.84 |
| August 2012 | $22.22 | $34.12 |
| July 2012 | $21.52 | $33.05 |
| June 2012 | $21.72 | $33.69 |
| May 2012 | $20.74 | $32.18 |
| April 2012 | $21.50 | $33.35 |
| March 2012 | $22.16 | $34.74 |
| February 2012 | $21.86 | $34.27 |
| January 2012 | $22.66 | $35.53 |
| December 2011 | $21.41 | $33.89 |
| November 2011 | $20.57 | $32.56 |
| October 2011 | $20.76 | $32.86 |
| September 2011 | $16.84 | $26.99 |
| August 2011 | $18.95 | $30.37 |
| July 2011 | $19.52 | $31.27 |
| June 2011 | $20.40 | $33.03 |
| May 2011 | $19.93 | $32.27 |
| April 2011 | $21.06 | $34.10 |
| March 2011 | $21.63 | $35.36 |
| February 2011 | $20.95 | $34.25 |
| January 2011 | $21.29 | $34.80 |
| December 2010 | $21.94 | $36.23 |
| November 2010 | $19.42 | $32.07 |
| October 2010 | $19.20 | $31.70 |
| September 2010 | $18.38 | $30.67 |
| August 2010 | $17.11 | $28.55 |
| July 2010 | $17.65 | $29.45 |
| June 2010 | $16.51 | $27.88 |
| May 2010 | $19.01 | $32.09 |
| April 2010 | $20.75 | $35.04 |
| March 2010 | $20.12 | $34.29 |
| February 2010 | $18.82 | $32.09 |
| January 2010 | $18.44 | $31.43 |
| December 2009 | $18.74 | $32.31 |
| November 2009 | $18.92 | $32.62 |
| October 2009 | $17.74 | $30.57 |
| September 2009 | $17.10 | $29.81 |
| August 2009 | $18.26 | $31.84 |
| July 2009 | $18.48 | $32.22 |
| June 2009 | $17.21 | $30.36 |
| May 2009 | $17.99 | $31.74 |
| April 2009 | $16.72 | $29.49 |
| March 2009 | $15.30 | $27.29 |
| February 2009 | $14.70 | $26.22 |
| January 2009 | $14.41 | $25.71 |
| December 2008 | $19.27 | $34.78 |
| November 2008 | $19.63 | $35.42 |
| October 2008 | $23.18 | $41.84 |
| September 2008 | $23.19 | $42.25 |
| August 2008 | $22.95 | $41.81 |
| July 2008 | $24.41 | $44.48 |
| June 2008 | $22.18 | $40.77 |
| May 2008 | $23.40 | $43.02 |
| April 2008 | $22.62 | $41.58 |
| March 2008 | $21.52 | $39.90 |
| February 2008 | $20.08 | $37.24 |
| January 2008 | $20.72 | $38.42 |
| December 2007 | $18.08 | $33.84 |
| November 2007 | $19.23 | $35.98 |
| October 2007 | $20.20 | $37.81 |
| September 2007 | $19.30 | $36.41 |
| August 2007 | $19.60 | $36.98 |
| July 2007 | $17.41 | $32.85 |
| June 2007 | $20.15 | $38.33 |
| May 2007 | $20.04 | $38.11 |
| April 2007 | $19.96 | $37.97 |
| March 2007 | $21.10 | $40.45 |
| February 2007 | $20.52 | $39.34 |
| January 2007 | $20.92 | $40.10 |
| December 2006 | $21.18 | $40.89 |
| November 2006 | $20.45 | $39.49 |
| October 2006 | $20.30 | $39.20 |
| September 2006 | $20.51 | $39.87 |
| August 2006 | $20.25 | $39.38 |
| July 2006 | $19.93 | $38.75 |
| June 2006 | $18.45 | $36.14 |
| May 2006 | $18.46 | $36.16 |
| April 2006 | $18.47 | $36.18 |
| March 2006 | $18.63 | $36.79 |
| February 2006 | $18.44 | $36.41 |
| January 2006 | $18.87 | $37.26 |
| December 2005 | $18.08 | $35.95 |
| November 2005 | $18.35 | $36.48 |
| October 2005 | $18.43 | $36.64 |
| September 2005 | $17.84 | $35.73 |
| August 2005 | $18.34 | $36.72 |
| July 2005 | $19.15 | $38.35 |
| June 2005 | $18.12 | $36.52 |
| May 2005 | $16.76 | $33.78 |
| April 2005 | $15.95 | $32.16 |
| March 2005 | $14.53 | $29.54 |
| February 2005 | $15.32 | $31.15 |
| January 2005 | $16.20 | $32.93 |
| December 2004 | $17.71 | $36.24 |
| November 2004 | $18.04 | $36.92 |
| October 2004 | $16.93 | $34.65 |
| September 2004 | $15.97 | $32.89 |
| August 2004 | $15.21 | $31.33 |
| July 2004 | $14.79 | $30.47 |
| June 2004 | $15.22 | $31.58 |
| May 2004 | $14.47 | $30.02 |
| April 2004 | $14.74 | $30.59 |
| March 2004 | $16.56 | $34.59 |
| February 2004 | $16.22 | $33.87 |
| January 2004 | $16.56 | $34.58 |
| December 2003 | $16.69 | $35.06 |
| November 2003 | $16.78 | $35.25 |
| October 2003 | $16.10 | $33.82 |
| September 2003 | $15.71 | $33.17 |
| August 2003 | $16.22 | $34.25 |
| July 2003 | $15.38 | $32.49 |
| June 2003 | $13.76 | $29.26 |
| May 2003 | $13.40 | $28.50 |
| April 2003 | $13.46 | $28.61 |
| March 2003 | $12.78 | $27.37 |
| February 2003 | $13.10 | $28.05 |
| January 2003 | $12.84 | $27.50 |
| December 2002 | $13.12 | $28.26 |
| November 2002 | $13.93 | $29.99 |
| October 2002 | $13.05 | $28.11 |
| September 2002 | $11.87 | $25.74 |
| August 2002 | $12.06 | $26.15 |
| July 2002 | $11.49 | $24.90 |
| June 2002 | $10.73 | $23.41 |
| May 2002 | $8.50 | $18.55 |
| April 2002 | $8.80 | $19.20 |
| March 2002 | $7.04 | $15.35 |
| February 2002 | $7.22 | $15.75 |
| January 2002 | $6.42 | $14 |
| December 2001 | $5.52 | $12.04 |
| November 2001 | $5.27 | $11.50 |
| October 2001 | $4.40 | $9.60 |
| September 2001 | $4.58 | $10 |
| August 2001 | $5.32 | $11.60 |
| July 2001 | $5.16 | $11.25 |
| June 2001 | $5.99 | $13.06 |
| May 2001 | $4.47 | $9.75 |
| April 2001 | $3.90 | $8.50 |
| March 2001 | $4.10 | $8.94 |
| February 2001 | $4.18 | $9.12 |
| January 2001 | $2.64 | $5.75 |
| December 2000 | $2.64 | $5.75 |
| November 2000 | $2.81 | $6.12 |
| October 2000 | $2.66 | $5.88 |
| September 2000 | $3.25 | $7.19 |
| August 2000 | $3.42 | $7.56 |
| July 2000 | $3.19 | $7.12 |
| June 2000 | $2.63 | $5.88 |
| May 2000 | $4.48 | $10 |
| April 2000 | $5.88 | $13.25 |
| March 2000 | $5.33 | $12 |
| February 2000 | $5.47 | $12.50 |
| January 2000 | $5.63 | $12.88 |
| December 1999 | $6.12 | $14 |
| November 1999 | $7.38 | $16.88 |
| October 1999 | $6.86 | $15.88 |
| September 1999 | $8.32 | $19.25 |
| August 1999 | $9.95 | $23 |
| July 1999 | $11.60 | $27.06 |
| June 1999 | $12.43 | $29 |
| May 1999 | $11.68 | $27.25 |
| April 1999 | $12.55 | $29.50 |
| March 1999 | $12.55 | $29.50 |
| February 1999 | $11.12 | $26.12 |
| January 1999 | $11.29 | $26.75 |
| December 1998 | $13.72 | $32.50 |
| November 1998 | $14.35 | $34 |
| October 1998 | $14.72 | $35.06 |
| September 1998 | $16.79 | $40 |
| August 1998 | $15.53 | $37 |
| July 1998 | $17.46 | $41.81 |
| June 1998 | $19.42 | $46.50 |
| May 1998 | $18.38 | $44 |
| April 1998 | $19.75 | $47.50 |
| March 1998 | $19.70 | $47.38 |
| February 1998 | $17.98 | $43.25 |
| January 1998 | $20.65 | $49.88 |
| December 1997 | $17.39 | $42 |
| November 1997 | $16.98 | $41 |
| October 1997 | $16.90 | $41 |
| September 1997 | $16.44 | $39.88 |
| August 1997 | $16.08 | $39 |
| July 1997 | $13.44 | $32.75 |
| June 1997 | $14.16 | $34.50 |
| May 1997 | $12.31 | $30 |
| April 1997 | $12.75 | $31.25 |
| March 1997 | $13.36 | $32.75 |
| February 1997 | $13.56 | $33.25 |
| January 1997 | $12.27 | $30.25 |
| December 1996 | $10.30 | $25.38 |
| November 1996 | $9.13 | $22.50 |
| October 1996 | $8.76 | $21.75 |
| September 1996 | $8.69 | $23.75 |
| August 1996 | $8.33 | $22.75 |
| July 1996 | $7.90 | $21.75 |
| June 1996 | $8.36 | $23 |
| May 1996 | $8.36 | $23 |
| April 1996 | $9.20 | $25.50 |
| March 1996 | $8.75 | $24.25 |
| February 1996 | $8.57 | $23.75 |
| January 1996 | $8.86 | $24.75 |
| December 1995 | $8.95 | $25 |
| November 1995 | $8.24 | $23 |
| October 1995 | $8.18 | $23 |
| September 1995 | $8.08 | $25 |
| August 1995 | $8.73 | $27 |
| July 1995 | $8.75 | $27.25 |
| June 1995 | $8.51 | $26.50 |
| May 1995 | $8.35 | $26 |
| April 1995 | $8.70 | $27.25 |
| March 1995 | $8.46 | $26.50 |
| February 1995 | $9.42 | $29.50 |
| January 1995 | $9.05 | $28.50 |
| December 1994 | $9.21 | $29 |
| November 1994 | $8.37 | $29 |
| October 1994 | $9.76 | $34 |
| September 1994 | $10.05 | $35 |
| August 1994 | $8.90 | $31 |
| July 1994 | $8.86 | $31 |
| June 1994 | $9.86 | $34.50 |
| May 1994 | $8.86 | $31 |
| April 1994 | $7.38 | $26 |
| March 1994 | $7.66 | $27 |
| February 1994 | $8.23 | $29 |
| January 1994 | $9.03 | $32 |
| December 1993 | $9.32 | $33 |
| November 1993 | $8.61 | $30.50 |
| October 1993 | $8.32 | $29.62 |
| September 1993 | $9.41 | $33.50 |
| August 1993 | $8.28 | $29.50 |
| July 1993 | $7.75 | $27.75 |
| June 1993 | $7.40 | $26.50 |
| May 1993 | $6.98 | $25 |
| April 1993 | $6.73 | $24.25 |
| March 1993 | $6.53 | $23.50 |
| February 1993 | $6.53 | $23.50 |
| January 1993 | $6.27 | $22.75 |
| December 1992 | $5.79 | $21 |
| November 1992 | $4.96 | $18 |
| October 1992 | $5.26 | $19.25 |
| September 1992 | $4.99 | $18.25 |
| August 1992 | $4.85 | $17.75 |
| July 1992 | $5.29 | $21.45 |
| June 1992 | $5.43 | $22 |
| May 1992 | $5.29 | $21.45 |
| April 1992 | $5.36 | $21.86 |
| March 1992 | $5.06 | $20.62 |
| February 1992 | $4.58 | $18.70 |
| January 1992 | $4.55 | $18.70 |
| December 1991 | $4.35 | $17.88 |
| November 1991 | $4.28 | $17.60 |
| October 1991 | $4.25 | $17.60 |
| September 1991 | $4.32 | $17.88 |
| August 1991 | $4.05 | $16.78 |
| July 1991 | $3.62 | $15.12 |
| June 1991 | $3.56 | $14.85 |
| May 1991 | $3.76 | $15.68 |
| April 1991 | $3.66 | $15.40 |
| March 1991 | $3.79 | $15.95 |
| February 1991 | $3.69 | $15.54 |
| January 1991 | $3.76 | $15.95 |
| December 1990 | $3.76 | $15.95 |
| November 1990 | $3.89 | $16.50 |
| October 1990 | $3.86 | $16.50 |
| September 1990 | $3.86 | $16.50 |
| August 1990 | $3.86 | $16.50 |
| July 1990 | $3.96 | $17.05 |
| June 1990 | $3.71 | $15.95 |
| May 1990 | $3.68 | $15.81 |
| April 1990 | $4.45 | $19.25 |
| March 1990 | $3.43 | $14.85 |
| February 1990 | $3.62 | $15.68 |
| January 1990 | $3.66 | $15.95 |
| December 1989 | $3.79 | $16.50 |
| November 1989 | $3.79 | $16.50 |
| October 1989 | $3.79 | $16.64 |
| September 1989 | $3.76 | $16.50 |
| August 1989 | $3.95 | $17.32 |
| July 1989 | $4.36 | $19.25 |
| June 1989 | $4.05 | $17.88 |
| May 1989 | $4.24 | $18.70 |
| April 1989 | $3.72 | $16.50 |
| March 1989 | $4.46 | $19.80 |
| February 1989 | $4.33 | $19.25 |
| January 1989 | $4.68 | $20.90 |
| December 1988 | $5.18 | $23.10 |
| November 1988 | $5.07 | $22.64 |
| October 1988 | $5.23 | $23.47 |
| September 1988 | $5.56 | $24.93 |
| August 1988 | $5.05 | $22.73 |
| July 1988 | $5.54 | $24.93 |
| June 1988 | $5.21 | $23.47 |
| May 1988 | $5.03 | $22.73 |
| April 1988 | $5.03 | $22.73 |
| March 1988 | $5.35 | $24.20 |
| February 1988 | $4.76 | $21.63 |
| January 1988 | $4.68 | $21.27 |
| December 1987 | $5.33 | $24.20 |
| November 1987 | $5.44 | $24.93 |
| October 1987 | $4.96 | $22.73 |
| September 1987 | $4.90 | $22.49 |
| August 1987 | $4.16 | $19.07 |
| July 1987 | $3.30 | $15.16 |
| June 1987 | $3.27 | $15.16 |
CHCO
List: Contenders
Price: $128.13
52 week price:
Dividend Yield: 2.74%
5-year range yield:
Forward Dividend Yield: 2.72%
Payout Ratio: 40.67%
Payout Ratio Range:
Dividend Per Share: 3.48 USD
Earnings Per Share: 8.99 USD
P/E Ratio: 13.62
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 77900
Market Capitalization: 1.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 9.34%
DGR5: 6.66%
DGR10: 7.22%
DGR20: 6.63%