City Holding Company ( CHCO) - Price History
Monthly price history for CHCO (City Holding Company)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $147.28 | $147.28 |
| July 2026 | $145.11 | $145.11 |
| June 2026 | $131.78 | $132.64 |
| May 2026 | $123.50 | $124.31 |
| April 2026 | $122.16 | $122.96 |
| March 2026 | $117.93 | $119.52 |
| February 2026 | $118.38 | $119.97 |
| January 2026 | $121.46 | $123.09 |
| December 2025 | $116.79 | $119.20 |
| November 2025 | $118.85 | $121.31 |
| October 2025 | $115.49 | $117.88 |
| September 2025 | $120.50 | $123.87 |
| August 2025 | $124.99 | $128.48 |
| July 2025 | $118.78 | $122.10 |
| June 2025 | $118.35 | $122.42 |
| May 2025 | $113.97 | $117.89 |
| April 2025 | $112.02 | $115.87 |
| March 2025 | $112.76 | $117.47 |
| February 2025 | $114.22 | $118.99 |
| January 2025 | $113.39 | $118.13 |
| December 2024 | $112.97 | $118.48 |
| November 2024 | $125.21 | $131.32 |
| October 2024 | $111.17 | $116.60 |
| September 2024 | $111.18 | $117.39 |
| August 2024 | $112.46 | $118.74 |
| July 2024 | $115.45 | $121.90 |
| June 2024 | $99.98 | $106.25 |
| May 2024 | $96.19 | $102.22 |
| April 2024 | $95.06 | $101.02 |
| March 2024 | $97.36 | $104.22 |
| February 2024 | $93.87 | $100.48 |
| January 2024 | $95.49 | $102.21 |
| December 2023 | $102.32 | $110.26 |
| November 2023 | $89.33 | $96.27 |
| October 2023 | $84.24 | $90.78 |
| September 2023 | $83.19 | $90.35 |
| August 2023 | $84.12 | $91.36 |
| July 2023 | $91.07 | $98.91 |
| June 2023 | $82.27 | $89.99 |
| May 2023 | $78.80 | $86.19 |
| April 2023 | $83.37 | $91.19 |
| March 2023 | $82.49 | $90.88 |
| February 2023 | $89.13 | $98.20 |
| January 2023 | $86.04 | $94.79 |
| December 2022 | $83.90 | $93.09 |
| November 2022 | $91.86 | $101.92 |
| October 2022 | $90.89 | $100.85 |
| September 2022 | $79.36 | $88.69 |
| August 2022 | $76.07 | $85.01 |
| July 2022 | $77.66 | $86.79 |
| June 2022 | $70.94 | $79.88 |
| May 2022 | $72.90 | $82.09 |
| April 2022 | $68.72 | $77.38 |
| March 2022 | $69.33 | $78.70 |
| February 2022 | $70.18 | $79.67 |
| January 2022 | $70.66 | $80.21 |
| December 2021 | $71.54 | $81.79 |
| November 2021 | $68.62 | $78.46 |
| October 2021 | $69.60 | $79.58 |
| September 2021 | $67.63 | $77.91 |
| August 2021 | $67.62 | $77.90 |
| July 2021 | $65.68 | $75.66 |
| June 2021 | $64.80 | $75.24 |
| May 2021 | $69.09 | $80.22 |
| April 2021 | $66.66 | $77.40 |
| March 2021 | $69.92 | $81.78 |
| February 2021 | $64.31 | $75.21 |
| January 2021 | $59.04 | $69.05 |
| December 2020 | $58.98 | $69.55 |
| November 2020 | $55.71 | $65.69 |
| October 2020 | $51.25 | $60.43 |
| September 2020 | $48.39 | $57.61 |
| August 2020 | $53.74 | $63.98 |
| July 2020 | $52.46 | $62.46 |
| June 2020 | $54.24 | $65.17 |
| May 2020 | $52.35 | $62.90 |
| April 2020 | $56.26 | $67.59 |
| March 2020 | $54.90 | $66.53 |
| February 2020 | $57.70 | $69.92 |
| January 2020 | $62.45 | $75.68 |
| December 2019 | $67.16 | $81.95 |
| November 2019 | $65.14 | $79.48 |
| October 2019 | $65.02 | $79.34 |
| September 2019 | $62.01 | $76.25 |
| August 2019 | $60.47 | $74.35 |
| July 2019 | $62.99 | $77.45 |
| June 2019 | $61.59 | $76.26 |
| May 2019 | $59 | $73.05 |
| April 2019 | $64.11 | $79.38 |
| March 2019 | $61.12 | $76.19 |
| February 2019 | $64.29 | $80.14 |
| January 2019 | $57.50 | $71.68 |
| December 2018 | $53.80 | $67.59 |
| November 2018 | $61.08 | $76.73 |
| October 2018 | $58.73 | $73.78 |
| September 2018 | $60.69 | $76.80 |
| August 2018 | $64.08 | $81.08 |
| July 2018 | $63.60 | $80.48 |
| June 2018 | $59.11 | $75.23 |
| May 2018 | $58.37 | $74.29 |
| April 2018 | $56.24 | $71.58 |
| March 2018 | $53.52 | $68.56 |
| February 2018 | $52.59 | $67.37 |
| January 2018 | $53.70 | $68.80 |
| December 2017 | $52.31 | $67.47 |
| November 2017 | $55.22 | $71.22 |
| October 2017 | $54.65 | $70.49 |
| September 2017 | $55.42 | $71.91 |
| August 2017 | $48.81 | $63.33 |
| July 2017 | $50.58 | $65.63 |
| June 2017 | $50.42 | $65.87 |
| May 2017 | $48.30 | $63.09 |
| April 2017 | $54.42 | $71.09 |
| March 2017 | $49.02 | $64.48 |
| February 2017 | $49.79 | $65.50 |
| January 2017 | $49.48 | $65.09 |
| December 2016 | $51.06 | $67.60 |
| November 2016 | $46.43 | $61.48 |
| October 2016 | $39.48 | $52.27 |
| September 2016 | $37.66 | $50.29 |
| August 2016 | $37.88 | $50.59 |
| July 2016 | $34.97 | $46.70 |
| June 2016 | $33.73 | $45.47 |
| May 2016 | $36.47 | $49.16 |
| April 2016 | $36.44 | $49.12 |
| March 2016 | $35.12 | $47.78 |
| February 2016 | $32.40 | $44.07 |
| January 2016 | $32.68 | $44.46 |
| December 2015 | $33.23 | $45.64 |
| November 2015 | $36.34 | $49.92 |
| October 2015 | $34.82 | $47.83 |
| September 2015 | $35.58 | $49.30 |
| August 2015 | $34.37 | $47.62 |
| July 2015 | $34.80 | $48.22 |
| June 2015 | $35.25 | $49.25 |
| May 2015 | $32.32 | $45.16 |
| April 2015 | $32.90 | $45.97 |
| March 2015 | $33.36 | $47.03 |
| February 2015 | $32.74 | $46.15 |
| January 2015 | $30.03 | $42.33 |
| December 2014 | $32.70 | $46.53 |
| November 2014 | $30.73 | $43.73 |
| October 2014 | $31.62 | $44.99 |
| September 2014 | $29.33 | $42.13 |
| August 2014 | $29.74 | $42.72 |
| July 2014 | $28.99 | $41.65 |
| June 2014 | $31.13 | $45.12 |
| May 2014 | $29.81 | $43.21 |
| April 2014 | $29.66 | $42.99 |
| March 2014 | $30.66 | $44.86 |
| February 2014 | $30.26 | $44.28 |
| January 2014 | $30.50 | $44.62 |
| December 2013 | $31.42 | $46.33 |
| November 2013 | $33.37 | $49.21 |
| October 2013 | $30.85 | $45.50 |
| September 2013 | $29.06 | $43.24 |
| August 2013 | $27.46 | $40.85 |
| July 2013 | $29.75 | $44.26 |
| June 2013 | $25.95 | $38.95 |
| May 2013 | $26.40 | $39.62 |
| April 2013 | $25.44 | $38.18 |
| March 2013 | $26.25 | $39.79 |
| February 2013 | $25.02 | $37.92 |
| January 2013 | $24.93 | $37.79 |
| December 2012 | $22.77 | $34.85 |
| November 2012 | $21.96 | $33.60 |
| October 2012 | $22.95 | $35.12 |
| September 2012 | $23.19 | $35.84 |
| August 2012 | $22.08 | $34.12 |
| July 2012 | $21.39 | $33.05 |
| June 2012 | $21.58 | $33.69 |
| May 2012 | $20.61 | $32.18 |
| April 2012 | $21.36 | $33.35 |
| March 2012 | $22.02 | $34.74 |
| February 2012 | $21.72 | $34.27 |
| January 2012 | $22.52 | $35.53 |
| December 2011 | $21.27 | $33.89 |
| November 2011 | $20.43 | $32.56 |
| October 2011 | $20.62 | $32.86 |
| September 2011 | $16.74 | $26.99 |
| August 2011 | $18.83 | $30.37 |
| July 2011 | $19.39 | $31.27 |
| June 2011 | $20.27 | $33.03 |
| May 2011 | $19.80 | $32.27 |
| April 2011 | $20.93 | $34.10 |
| March 2011 | $21.49 | $35.36 |
| February 2011 | $20.81 | $34.25 |
| January 2011 | $21.15 | $34.80 |
| December 2010 | $21.80 | $36.23 |
| November 2010 | $19.30 | $32.07 |
| October 2010 | $19.08 | $31.70 |
| September 2010 | $18.26 | $30.67 |
| August 2010 | $17 | $28.55 |
| July 2010 | $17.54 | $29.45 |
| June 2010 | $16.40 | $27.88 |
| May 2010 | $18.88 | $32.09 |
| April 2010 | $20.62 | $35.04 |
| March 2010 | $19.98 | $34.29 |
| February 2010 | $18.70 | $32.09 |
| January 2010 | $18.32 | $31.43 |
| December 2009 | $18.62 | $32.31 |
| November 2009 | $18.80 | $32.62 |
| October 2009 | $17.62 | $30.57 |
| September 2009 | $16.99 | $29.81 |
| August 2009 | $18.15 | $31.84 |
| July 2009 | $18.36 | $32.22 |
| June 2009 | $17.10 | $30.36 |
| May 2009 | $17.88 | $31.74 |
| April 2009 | $16.61 | $29.49 |
| March 2009 | $15.20 | $27.29 |
| February 2009 | $14.60 | $26.22 |
| January 2009 | $14.32 | $25.71 |
| December 2008 | $19.15 | $34.78 |
| November 2008 | $19.50 | $35.42 |
| October 2008 | $23.03 | $41.84 |
| September 2008 | $23.04 | $42.25 |
| August 2008 | $22.80 | $41.81 |
| July 2008 | $24.25 | $44.48 |
| June 2008 | $22.03 | $40.77 |
| May 2008 | $23.25 | $43.02 |
| April 2008 | $22.47 | $41.58 |
| March 2008 | $21.38 | $39.90 |
| February 2008 | $19.95 | $37.24 |
| January 2008 | $20.58 | $38.42 |
| December 2007 | $17.96 | $33.84 |
| November 2007 | $19.10 | $35.98 |
| October 2007 | $20.07 | $37.81 |
| September 2007 | $19.18 | $36.41 |
| August 2007 | $19.48 | $36.98 |
| July 2007 | $17.30 | $32.85 |
| June 2007 | $20.02 | $38.33 |
| May 2007 | $19.90 | $38.11 |
| April 2007 | $19.83 | $37.97 |
| March 2007 | $20.96 | $40.45 |
| February 2007 | $20.39 | $39.34 |
| January 2007 | $20.78 | $40.10 |
| December 2006 | $21.04 | $40.89 |
| November 2006 | $20.32 | $39.49 |
| October 2006 | $20.17 | $39.20 |
| September 2006 | $20.37 | $39.87 |
| August 2006 | $20.12 | $39.38 |
| July 2006 | $19.80 | $38.75 |
| June 2006 | $18.33 | $36.14 |
| May 2006 | $18.34 | $36.16 |
| April 2006 | $18.35 | $36.18 |
| March 2006 | $18.51 | $36.79 |
| February 2006 | $18.32 | $36.41 |
| January 2006 | $18.75 | $37.26 |
| December 2005 | $17.97 | $35.95 |
| November 2005 | $18.23 | $36.48 |
| October 2005 | $18.31 | $36.64 |
| September 2005 | $17.73 | $35.73 |
| August 2005 | $18.22 | $36.72 |
| July 2005 | $19.03 | $38.35 |
| June 2005 | $18 | $36.52 |
| May 2005 | $16.65 | $33.78 |
| April 2005 | $15.85 | $32.16 |
| March 2005 | $14.44 | $29.54 |
| February 2005 | $15.22 | $31.15 |
| January 2005 | $16.09 | $32.93 |
| December 2004 | $17.60 | $36.24 |
| November 2004 | $17.92 | $36.92 |
| October 2004 | $16.82 | $34.65 |
| September 2004 | $15.86 | $32.89 |
| August 2004 | $15.11 | $31.33 |
| July 2004 | $14.70 | $30.47 |
| June 2004 | $15.12 | $31.58 |
| May 2004 | $14.37 | $30.02 |
| April 2004 | $14.65 | $30.59 |
| March 2004 | $16.46 | $34.59 |
| February 2004 | $16.11 | $33.87 |
| January 2004 | $16.45 | $34.58 |
| December 2003 | $16.58 | $35.06 |
| November 2003 | $16.68 | $35.25 |
| October 2003 | $16 | $33.82 |
| September 2003 | $15.60 | $33.17 |
| August 2003 | $16.11 | $34.25 |
| July 2003 | $15.28 | $32.49 |
| June 2003 | $13.67 | $29.26 |
| May 2003 | $13.32 | $28.50 |
| April 2003 | $13.37 | $28.61 |
| March 2003 | $12.70 | $27.37 |
| February 2003 | $13.02 | $28.05 |
| January 2003 | $12.76 | $27.50 |
| December 2002 | $13.04 | $28.26 |
| November 2002 | $13.84 | $29.99 |
| October 2002 | $12.97 | $28.11 |
| September 2002 | $11.80 | $25.74 |
| August 2002 | $11.98 | $26.15 |
| July 2002 | $11.41 | $24.90 |
| June 2002 | $10.66 | $23.41 |
| May 2002 | $8.45 | $18.55 |
| April 2002 | $8.74 | $19.20 |
| March 2002 | $6.99 | $15.35 |
| February 2002 | $7.17 | $15.75 |
| January 2002 | $6.38 | $14 |
| December 2001 | $5.48 | $12.04 |
| November 2001 | $5.24 | $11.50 |
| October 2001 | $4.37 | $9.60 |
| September 2001 | $4.55 | $10 |
| August 2001 | $5.28 | $11.60 |
| July 2001 | $5.12 | $11.25 |
| June 2001 | $5.95 | $13.06 |
| May 2001 | $4.44 | $9.75 |
| April 2001 | $3.87 | $8.50 |
| March 2001 | $4.07 | $8.94 |
| February 2001 | $4.16 | $9.12 |
| January 2001 | $2.62 | $5.75 |
| December 2000 | $2.62 | $5.75 |
| November 2000 | $2.79 | $6.12 |
| October 2000 | $2.64 | $5.88 |
| September 2000 | $3.23 | $7.19 |
| August 2000 | $3.40 | $7.56 |
| July 2000 | $3.17 | $7.12 |
| June 2000 | $2.61 | $5.88 |
| May 2000 | $4.45 | $10 |
| April 2000 | $5.85 | $13.25 |
| March 2000 | $5.30 | $12 |
| February 2000 | $5.43 | $12.50 |
| January 2000 | $5.59 | $12.88 |
| December 1999 | $6.08 | $14 |
| November 1999 | $7.33 | $16.88 |
| October 1999 | $6.82 | $15.88 |
| September 1999 | $8.27 | $19.25 |
| August 1999 | $9.88 | $23 |
| July 1999 | $11.53 | $27.06 |
| June 1999 | $12.35 | $29 |
| May 1999 | $11.61 | $27.25 |
| April 1999 | $12.47 | $29.50 |
| March 1999 | $12.47 | $29.50 |
| February 1999 | $11.04 | $26.12 |
| January 1999 | $11.22 | $26.75 |
| December 1998 | $13.63 | $32.50 |
| November 1998 | $14.26 | $34 |
| October 1998 | $14.62 | $35.06 |
| September 1998 | $16.68 | $40 |
| August 1998 | $15.43 | $37 |
| July 1998 | $17.35 | $41.81 |
| June 1998 | $19.29 | $46.50 |
| May 1998 | $18.26 | $44 |
| April 1998 | $19.62 | $47.50 |
| March 1998 | $19.57 | $47.38 |
| February 1998 | $17.87 | $43.25 |
| January 1998 | $20.52 | $49.88 |
| December 1997 | $17.28 | $42 |
| November 1997 | $16.87 | $41 |
| October 1997 | $16.79 | $41 |
| September 1997 | $16.33 | $39.88 |
| August 1997 | $15.97 | $39 |
| July 1997 | $13.35 | $32.75 |
| June 1997 | $14.06 | $34.50 |
| May 1997 | $12.23 | $30 |
| April 1997 | $12.66 | $31.25 |
| March 1997 | $13.27 | $32.75 |
| February 1997 | $13.47 | $33.25 |
| January 1997 | $12.19 | $30.25 |
| December 1996 | $10.23 | $25.38 |
| November 1996 | $9.07 | $22.50 |
| October 1996 | $8.70 | $21.75 |
| September 1996 | $8.64 | $23.75 |
| August 1996 | $8.27 | $22.75 |
| July 1996 | $7.85 | $21.75 |
| June 1996 | $8.30 | $23 |
| May 1996 | $8.30 | $23 |
| April 1996 | $9.14 | $25.50 |
| March 1996 | $8.69 | $24.25 |
| February 1996 | $8.51 | $23.75 |
| January 1996 | $8.81 | $24.75 |
| December 1995 | $8.90 | $25 |
| November 1995 | $8.18 | $23 |
| October 1995 | $8.12 | $23 |
| September 1995 | $8.03 | $25 |
| August 1995 | $8.67 | $27 |
| July 1995 | $8.69 | $27.25 |
| June 1995 | $8.45 | $26.50 |
| May 1995 | $8.29 | $26 |
| April 1995 | $8.64 | $27.25 |
| March 1995 | $8.41 | $26.50 |
| February 1995 | $9.36 | $29.50 |
| January 1995 | $8.99 | $28.50 |
| December 1994 | $9.15 | $29 |
| November 1994 | $8.31 | $29 |
| October 1994 | $9.70 | $34 |
| September 1994 | $9.98 | $35 |
| August 1994 | $8.84 | $31 |
| July 1994 | $8.80 | $31 |
| June 1994 | $9.79 | $34.50 |
| May 1994 | $8.80 | $31 |
| April 1994 | $7.33 | $26 |
| March 1994 | $7.62 | $27 |
| February 1994 | $8.18 | $29 |
| January 1994 | $8.97 | $32 |
| December 1993 | $9.25 | $33 |
| November 1993 | $8.55 | $30.50 |
| October 1993 | $8.27 | $29.62 |
| September 1993 | $9.35 | $33.50 |
| August 1993 | $8.23 | $29.50 |
| July 1993 | $7.70 | $27.75 |
| June 1993 | $7.35 | $26.50 |
| May 1993 | $6.94 | $25 |
| April 1993 | $6.69 | $24.25 |
| March 1993 | $6.48 | $23.50 |
| February 1993 | $6.48 | $23.50 |
| January 1993 | $6.23 | $22.75 |
| December 1992 | $5.75 | $21 |
| November 1992 | $4.93 | $18 |
| October 1992 | $5.23 | $19.25 |
| September 1992 | $4.96 | $18.25 |
| August 1992 | $4.82 | $17.75 |
| July 1992 | $5.26 | $21.45 |
| June 1992 | $5.40 | $22 |
| May 1992 | $5.26 | $21.45 |
| April 1992 | $5.32 | $21.86 |
| March 1992 | $5.02 | $20.62 |
| February 1992 | $4.56 | $18.70 |
| January 1992 | $4.52 | $18.70 |
| December 1991 | $4.32 | $17.88 |
| November 1991 | $4.26 | $17.60 |
| October 1991 | $4.22 | $17.60 |
| September 1991 | $4.29 | $17.88 |
| August 1991 | $4.02 | $16.78 |
| July 1991 | $3.60 | $15.12 |
| June 1991 | $3.53 | $14.85 |
| May 1991 | $3.73 | $15.68 |
| April 1991 | $3.64 | $15.40 |
| March 1991 | $3.77 | $15.95 |
| February 1991 | $3.67 | $15.54 |
| January 1991 | $3.74 | $15.95 |
| December 1990 | $3.74 | $15.95 |
| November 1990 | $3.87 | $16.50 |
| October 1990 | $3.84 | $16.50 |
| September 1990 | $3.84 | $16.50 |
| August 1990 | $3.84 | $16.50 |
| July 1990 | $3.94 | $17.05 |
| June 1990 | $3.68 | $15.95 |
| May 1990 | $3.65 | $15.81 |
| April 1990 | $4.42 | $19.25 |
| March 1990 | $3.41 | $14.85 |
| February 1990 | $3.60 | $15.68 |
| January 1990 | $3.64 | $15.95 |
| December 1989 | $3.76 | $16.50 |
| November 1989 | $3.76 | $16.50 |
| October 1989 | $3.77 | $16.64 |
| September 1989 | $3.74 | $16.50 |
| August 1989 | $3.92 | $17.32 |
| July 1989 | $4.33 | $19.25 |
| June 1989 | $4.02 | $17.88 |
| May 1989 | $4.21 | $18.70 |
| April 1989 | $3.69 | $16.50 |
| March 1989 | $4.43 | $19.80 |
| February 1989 | $4.31 | $19.25 |
| January 1989 | $4.65 | $20.90 |
| December 1988 | $5.14 | $23.10 |
| November 1988 | $5.04 | $22.64 |
| October 1988 | $5.20 | $23.47 |
| September 1988 | $5.52 | $24.93 |
| August 1988 | $5.02 | $22.73 |
| July 1988 | $5.50 | $24.93 |
| June 1988 | $5.18 | $23.47 |
| May 1988 | $5 | $22.73 |
| April 1988 | $5 | $22.73 |
| March 1988 | $5.32 | $24.20 |
| February 1988 | $4.73 | $21.63 |
| January 1988 | $4.65 | $21.27 |
| December 1987 | $5.30 | $24.20 |
| November 1987 | $5.40 | $24.93 |
| October 1987 | $4.92 | $22.73 |
| September 1987 | $4.87 | $22.49 |
| August 1987 | $4.13 | $19.07 |
| July 1987 | $3.28 | $15.16 |
| June 1987 | $3.24 | $15.16 |
CHCO
Price: $147.28
52 week price:
Dividend Yield: 2.38%
5-year range yield:
Forward Dividend Yield: 2.36%
Payout Ratio: 40.67%
Payout Ratio Range:
Dividend Per Share: 3.48 USD
Earnings Per Share: 9.13 USD
P/E Ratio: 15.89
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 77900
Market Capitalization: 2.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 25
DGR3: 9.91%
DGR5: 6.82%
DGR10: 7.35%
DGR20: 6.58%