Churchill Downs Incorporated ( CHDN) - Price History
Monthly price history for CHDN (Churchill Downs Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $86.16 | $86.16 |
| May 2026 | $87.21 | $87.21 |
| April 2026 | $100.99 | $100.99 |
| March 2026 | $89.83 | $89.83 |
| February 2026 | $91.93 | $91.93 |
| January 2026 | $98.36 | $98.36 |
| December 2025 | $113.78 | $113.78 |
| November 2025 | $108.67 | $109.09 |
| October 2025 | $98.82 | $99.20 |
| September 2025 | $96.64 | $97.01 |
| August 2025 | $103.33 | $103.73 |
| July 2025 | $106.63 | $107.04 |
| June 2025 | $100.61 | $101 |
| May 2025 | $95.10 | $95.47 |
| April 2025 | $90.06 | $90.41 |
| March 2025 | $110.64 | $111.07 |
| February 2025 | $118.04 | $118.50 |
| January 2025 | $123.10 | $123.58 |
| December 2024 | $133.02 | $133.54 |
| November 2024 | $141.15 | $142.11 |
| October 2024 | $139.15 | $140.10 |
| September 2024 | $134.30 | $135.21 |
| August 2024 | $138.03 | $138.97 |
| July 2024 | $142.59 | $143.56 |
| June 2024 | $138.66 | $139.60 |
| May 2024 | $128.62 | $129.50 |
| April 2024 | $128.13 | $129 |
| March 2024 | $122.91 | $123.75 |
| February 2024 | $121.05 | $121.87 |
| January 2024 | $120.15 | $120.97 |
| December 2023 | $134.02 | $134.93 |
| November 2023 | $114.99 | $115.77 |
| October 2023 | $108.74 | $109.84 |
| September 2023 | $114.87 | $116.04 |
| August 2023 | $124.02 | $125.28 |
| July 2023 | $114.69 | $115.85 |
| June 2023 | $137.77 | $139.17 |
| May 2023 | $134.46 | $135.82 |
| April 2023 | $144.80 | $292.53 |
| March 2023 | $127.23 | $257.05 |
| February 2023 | $121.66 | $245.78 |
| January 2023 | $122.80 | $248.10 |
| December 2022 | $104.65 | $211.43 |
| November 2022 | $109.51 | $221.96 |
| October 2022 | $102.58 | $207.91 |
| September 2022 | $90.86 | $184.15 |
| August 2022 | $97.24 | $197.09 |
| July 2022 | $103.51 | $209.80 |
| June 2022 | $94.50 | $191.53 |
| May 2022 | $99.88 | $202.43 |
| April 2022 | $100.13 | $202.94 |
| March 2022 | $109.42 | $221.78 |
| February 2022 | $118.84 | $240.87 |
| January 2022 | $103.76 | $210.30 |
| December 2021 | $118.86 | $240.90 |
| November 2021 | $110.29 | $224.22 |
| October 2021 | $113.13 | $230 |
| September 2021 | $118.09 | $240.08 |
| August 2021 | $103.54 | $210.50 |
| July 2021 | $91.39 | $185.80 |
| June 2021 | $97.52 | $198.26 |
| May 2021 | $98.14 | $199.53 |
| April 2021 | $104.03 | $211.50 |
| March 2021 | $111.86 | $227.42 |
| February 2021 | $113.44 | $230.63 |
| January 2021 | $92.20 | $187.45 |
| December 2020 | $95.81 | $194.79 |
| November 2020 | $88.19 | $179.92 |
| October 2020 | $73.11 | $149.15 |
| September 2020 | $80.30 | $163.82 |
| August 2020 | $85.66 | $174.76 |
| July 2020 | $67.90 | $138.52 |
| June 2020 | $65.27 | $133.15 |
| May 2020 | $65.03 | $132.67 |
| April 2020 | $49.12 | $100.22 |
| March 2020 | $50.46 | $102.95 |
| February 2020 | $61.59 | $125.64 |
| January 2020 | $70.77 | $144.38 |
| December 2019 | $67.25 | $137.20 |
| November 2019 | $63.44 | $130.01 |
| October 2019 | $63.43 | $129.99 |
| September 2019 | $60.24 | $123.46 |
| August 2019 | $60.15 | $123.26 |
| July 2019 | $58.39 | $119.65 |
| June 2019 | $56.15 | $115.07 |
| May 2019 | $48.10 | $98.58 |
| April 2019 | $49.21 | $100.85 |
| March 2019 | $44.04 | $90.26 |
| February 2019 | $45.77 | $93.80 |
| January 2019 | $44.88 | $91.98 |
| December 2018 | $39.68 | $243.94 |
| November 2018 | $44.91 | $277.76 |
| October 2018 | $40.36 | $249.61 |
| September 2018 | $44.90 | $277.70 |
| August 2018 | $45.69 | $282.60 |
| July 2018 | $46.23 | $285.95 |
| June 2018 | $47.94 | $296.50 |
| May 2018 | $48.40 | $299.40 |
| April 2018 | $44.40 | $274.60 |
| March 2018 | $39.46 | $244.05 |
| February 2018 | $41.74 | $258.20 |
| January 2018 | $41.87 | $259 |
| December 2017 | $37.62 | $232.70 |
| November 2017 | $37.99 | $235 |
| October 2017 | $33.49 | $208.55 |
| September 2017 | $33.11 | $206.20 |
| August 2017 | $31.37 | $195.40 |
| July 2017 | $30.03 | $187.05 |
| June 2017 | $29.43 | $183.30 |
| May 2017 | $26.92 | $167.65 |
| April 2017 | $26.78 | $166.80 |
| March 2017 | $25.51 | $158.85 |
| February 2017 | $24.13 | $150.30 |
| January 2017 | $23.02 | $143.35 |
| December 2016 | $24.16 | $150.45 |
| November 2016 | $24.58 | $153.10 |
| October 2016 | $21.65 | $136 |
| September 2016 | $23.30 | $146.35 |
| August 2016 | $23.78 | $149.38 |
| July 2016 | $20.88 | $131.13 |
| June 2016 | $20.12 | $126.36 |
| May 2016 | $19.98 | $125.51 |
| April 2016 | $21.36 | $134.18 |
| March 2016 | $23.54 | $147.88 |
| February 2016 | $21.59 | $135.62 |
| January 2016 | $21.99 | $138.14 |
| December 2015 | $22.53 | $141.49 |
| November 2015 | $23.21 | $146.95 |
| October 2015 | $23.19 | $146.83 |
| September 2015 | $21.14 | $133.81 |
| August 2015 | $20.99 | $132.87 |
| July 2015 | $21.33 | $135.06 |
| June 2015 | $19.75 | $125.05 |
| May 2015 | $19.70 | $124.68 |
| April 2015 | $18.82 | $119.17 |
| March 2015 | $18.16 | $114.97 |
| February 2015 | $17.35 | $109.84 |
| January 2015 | $15 | $94.99 |
| December 2014 | $15.05 | $95.30 |
| November 2014 | $15.06 | $96.29 |
| October 2014 | $15.94 | $101.98 |
| September 2014 | $15.24 | $97.50 |
| August 2014 | $14.72 | $94.17 |
| July 2014 | $13.52 | $86.50 |
| June 2014 | $14.09 | $90.11 |
| May 2014 | $13.47 | $86.17 |
| April 2014 | $13.73 | $87.83 |
| March 2014 | $14.28 | $91.30 |
| February 2014 | $14.54 | $93 |
| January 2014 | $13.93 | $89.11 |
| December 2013 | $14.02 | $89.65 |
| November 2013 | $13.91 | $89.85 |
| October 2013 | $13.30 | $85.91 |
| September 2013 | $13.39 | $86.52 |
| August 2013 | $12.54 | $81 |
| July 2013 | $12.57 | $81.21 |
| June 2013 | $12.20 | $78.85 |
| May 2013 | $12.99 | $83.94 |
| April 2013 | $11.84 | $76.46 |
| March 2013 | $10.84 | $70.04 |
| February 2013 | $10.21 | $65.98 |
| January 2013 | $10.01 | $64.66 |
| December 2012 | $10.29 | $66.45 |
| November 2012 | $9.78 | $63.21 |
| October 2012 | $9.99 | $65.33 |
| September 2012 | $9.59 | $62.72 |
| August 2012 | $8.75 | $57.23 |
| July 2012 | $8.46 | $55.34 |
| June 2012 | $8.99 | $58.79 |
| May 2012 | $9.18 | $60 |
| April 2012 | $9.08 | $59.36 |
| March 2012 | $8.55 | $55.90 |
| February 2012 | $7.98 | $52.20 |
| January 2012 | $8.56 | $55.95 |
| December 2011 | $7.97 | $52.13 |
| November 2011 | $7.34 | $48.54 |
| October 2011 | $7.27 | $48.07 |
| September 2011 | $5.90 | $39.03 |
| August 2011 | $6.62 | $43.78 |
| July 2011 | $6.64 | $43.93 |
| June 2011 | $6.82 | $45.08 |
| May 2011 | $6.60 | $43.68 |
| April 2011 | $6.31 | $41.71 |
| March 2011 | $6.27 | $41.50 |
| February 2011 | $6.31 | $41.75 |
| January 2011 | $6.26 | $41.41 |
| December 2010 | $6.56 | $43.40 |
| November 2010 | $5.92 | $39.59 |
| October 2010 | $5.42 | $36.23 |
| September 2010 | $5.34 | $35.72 |
| August 2010 | $5.14 | $34.37 |
| July 2010 | $5.44 | $36.37 |
| June 2010 | $4.90 | $32.80 |
| May 2010 | $5.01 | $33.53 |
| April 2010 | $5.73 | $38.33 |
| March 2010 | $5.60 | $37.50 |
| February 2010 | $5.32 | $35.58 |
| January 2010 | $5.43 | $36.30 |
| December 2009 | $5.58 | $37.35 |
| November 2009 | $5.10 | $34.60 |
| October 2009 | $4.63 | $31.38 |
| September 2009 | $5.68 | $38.50 |
| August 2009 | $5.57 | $37.77 |
| July 2009 | $5.53 | $37.50 |
| June 2009 | $4.96 | $33.66 |
| May 2009 | $5.74 | $38.93 |
| April 2009 | $5.13 | $34.81 |
| March 2009 | $4.43 | $30.06 |
| February 2009 | $4.43 | $30.02 |
| January 2009 | $5.09 | $34.51 |
| December 2008 | $5.96 | $40.42 |
| November 2008 | $5.10 | $35.06 |
| October 2008 | $5.53 | $37.98 |
| September 2008 | $7.13 | $48.98 |
| August 2008 | $6.46 | $44.42 |
| July 2008 | $5.49 | $37.75 |
| June 2008 | $5.08 | $34.87 |
| May 2008 | $6.22 | $42.74 |
| April 2008 | $7.43 | $51.05 |
| March 2008 | $6.88 | $47.24 |
| February 2008 | $6.63 | $45.53 |
| January 2008 | $7.42 | $50.97 |
| December 2007 | $7.86 | $53.97 |
| November 2007 | $7.57 | $52.48 |
| October 2007 | $7.34 | $50.85 |
| September 2007 | $7.21 | $49.96 |
| August 2007 | $7.19 | $49.86 |
| July 2007 | $6.71 | $46.48 |
| June 2007 | $7.56 | $52.38 |
| May 2007 | $7.42 | $51.43 |
| April 2007 | $6.74 | $46.69 |
| March 2007 | $6.55 | $45.39 |
| February 2007 | $6.33 | $43.86 |
| January 2007 | $6.03 | $41.79 |
| December 2006 | $6.17 | $42.74 |
| November 2006 | $5.70 | $39.98 |
| October 2006 | $6.04 | $42.42 |
| September 2006 | $5.99 | $42.06 |
| August 2006 | $5.76 | $40.42 |
| July 2006 | $5.52 | $38.73 |
| June 2006 | $5.34 | $37.45 |
| May 2006 | $5.92 | $41.54 |
| April 2006 | $5.39 | $37.83 |
| March 2006 | $5.46 | $38.32 |
| February 2006 | $5.71 | $40.07 |
| January 2006 | $5.69 | $39.94 |
| December 2005 | $5.23 | $36.73 |
| November 2005 | $5.32 | $37.88 |
| October 2005 | $4.51 | $32.11 |
| September 2005 | $4.96 | $35.32 |
| August 2005 | $5.52 | $39.29 |
| July 2005 | $6.55 | $46.60 |
| June 2005 | $5.97 | $42.49 |
| May 2005 | $6.05 | $43.06 |
| April 2005 | $5.33 | $37.90 |
| March 2005 | $5.57 | $39.59 |
| February 2005 | $6.28 | $44.66 |
| January 2005 | $5.63 | $40.05 |
| December 2004 | $6.28 | $44.70 |
| November 2004 | $6.46 | $46.45 |
| October 2004 | $5.28 | $37.99 |
| September 2004 | $5.44 | $39.15 |
| August 2004 | $4.90 | $35.28 |
| July 2004 | $5.36 | $38.53 |
| June 2004 | $5.68 | $40.89 |
| May 2004 | $5.27 | $37.88 |
| April 2004 | $5.08 | $36.51 |
| March 2004 | $5.39 | $38.78 |
| February 2004 | $5.25 | $37.74 |
| January 2004 | $4.94 | $35.50 |
| December 2003 | $5.06 | $36.37 |
| November 2003 | $5.01 | $36.55 |
| October 2003 | $5.26 | $38.38 |
| September 2003 | $5.16 | $37.65 |
| August 2003 | $4.94 | $36.05 |
| July 2003 | $5.11 | $37.28 |
| June 2003 | $5.27 | $38.45 |
| May 2003 | $5.08 | $37.05 |
| April 2003 | $5.06 | $36.94 |
| March 2003 | $4.66 | $34 |
| February 2003 | $4.66 | $34.02 |
| January 2003 | $4.90 | $35.70 |
| December 2002 | $5.24 | $38.18 |
| November 2002 | $5.24 | $38.72 |
| October 2002 | $5.31 | $39.26 |
| September 2002 | $4.94 | $36.50 |
| August 2002 | $5.04 | $37.25 |
| July 2002 | $5.19 | $38.38 |
| June 2002 | $5.46 | $40.33 |
| May 2002 | $4.74 | $35 |
| April 2002 | $5.01 | $37 |
| March 2002 | $4.97 | $36.75 |
| February 2002 | $5.74 | $42.44 |
| January 2002 | $5.02 | $37.08 |
| December 2001 | $5 | $36.97 |
| November 2001 | $3.83 | $28.69 |
| October 2001 | $3.42 | $25.61 |
| September 2001 | $3.70 | $27.76 |
| August 2001 | $4.30 | $32.24 |
| July 2001 | $3.87 | $29.05 |
| June 2001 | $3.70 | $27.77 |
| May 2001 | $4.06 | $30.43 |
| April 2001 | $4.13 | $31 |
| March 2001 | $4.07 | $30.55 |
| February 2001 | $3.65 | $27.38 |
| January 2001 | $3.75 | $28.12 |
| December 2000 | $3.98 | $29.81 |
| November 2000 | $3.71 | $28.31 |
| October 2000 | $3.67 | $28 |
| September 2000 | $3.39 | $25.88 |
| August 2000 | $3.10 | $23.62 |
| July 2000 | $3.01 | $23 |
| June 2000 | $3.06 | $23.38 |
| May 2000 | $2.96 | $22.62 |
| April 2000 | $3.24 | $24.69 |
| March 2000 | $3.46 | $26.38 |
| February 2000 | $2.91 | $22.19 |
| January 2000 | $3.01 | $23 |
| December 1999 | $2.96 | $22.56 |
| November 1999 | $2.93 | $22.81 |
| October 1999 | $3.34 | $26 |
| September 1999 | $2.97 | $23.12 |
| August 1999 | $3.34 | $26 |
| July 1999 | $3.56 | $27.75 |
| June 1999 | $4.43 | $34.50 |
| May 1999 | $4.20 | $32.75 |
| April 1999 | $3.95 | $30.75 |
| March 1999 | $3.59 | $28 |
| February 1999 | $4.40 | $34.25 |
| January 1999 | $5 | $39 |
| December 1998 | $4.22 | $32.88 |
| November 1998 | $3.79 | $30 |
| October 1998 | $4.56 | $36.12 |
| September 1998 | $3.85 | $30.50 |
| August 1998 | $3.73 | $29.50 |
| July 1998 | $4.67 | $37 |
| June 1998 | $5.24 | $41.50 |
| May 1998 | $3.88 | $30.75 |
| April 1998 | $3.25 | $25.75 |
| March 1998 | $3.60 | $57 |
| February 1998 | $2.56 | $40.62 |
| January 1998 | $2.75 | $43.50 |
| December 1997 | $2.77 | $43.88 |
| November 1997 | $2.84 | $46 |
| October 1997 | $2.82 | $45.75 |
| September 1997 | $2.72 | $44 |
| August 1997 | $2.07 | $33.50 |
| July 1997 | $2.10 | $34 |
| June 1997 | $2.47 | $40 |
| May 1997 | $2.13 | $34.50 |
| April 1997 | $2.13 | $34.50 |
| March 1997 | $2.33 | $37.75 |
| February 1997 | $2.28 | $37 |
| January 1997 | $2.10 | $34 |
| December 1996 | $2.22 | $36 |
| November 1996 | $2.18 | $36 |
| October 1996 | $2.24 | $37 |
| September 1996 | $2.33 | $38.50 |
| August 1996 | $2.39 | $39.50 |
| July 1996 | $2.14 | $35.25 |
| June 1996 | $2.18 | $36 |
| May 1996 | $2.52 | $41.50 |
| April 1996 | $2.61 | $43 |
| March 1996 | $2.48 | $41 |
| February 1996 | $2.52 | $41.50 |
| January 1996 | $2.30 | $38 |
| December 1995 | $2.12 | $35 |
| November 1995 | $2.09 | $35 |
| October 1995 | $2.15 | $36 |
| September 1995 | $2.18 | $36.50 |
| August 1995 | $2.31 | $38.75 |
| July 1995 | $2.53 | $42.50 |
| June 1995 | $2.56 | $43 |
| May 1995 | $2.65 | $44.50 |
| April 1995 | $2.65 | $44.50 |
| March 1995 | $2.74 | $46 |
| February 1995 | $2.74 | $46 |
| January 1995 | $2.60 | $43.56 |
| December 1994 | $2.62 | $44 |
| November 1994 | $2.62 | $44.50 |
| October 1994 | $2.48 | $42 |
| September 1994 | $2.55 | $43.25 |
| August 1994 | $2.59 | $44 |
| July 1994 | $2.57 | $43.62 |
| June 1994 | $2.62 | $44.50 |
| May 1994 | $2.62 | $44.50 |
| April 1994 | $2.77 | $47 |
| March 1994 | $2.64 | $44.88 |
| February 1994 | $2.56 | $43.50 |
| January 1994 | $3.01 | $51 |
| December 1993 | $3.21 | $54.50 |
| November 1993 | $3.30 | $56.50 |
| October 1993 | $3.30 | $56.50 |
| September 1993 | $3.18 | $54.50 |
| August 1993 | $3.17 | $54.25 |
| July 1993 | $3.27 | $56 |
| June 1993 | $3.01 | $51.50 |
| May 1993 | $3.07 | $52.50 |
| April 1993 | $3.24 | $55.50 |
| March 1993 | $3.80 | $65 |
CHDN
List: Contenders
Price: $86.16
52 week price:
Dividend Yield: 0.51%
5-year range yield:
Forward Dividend Yield: 0.51%
Payout Ratio: 7.00%
Payout Ratio Range:
Dividend Per Share: 0.44 USD
Earnings Per Share: 5.43 USD
P/E Ratio: 17.06
Exchange: NMS
Sector: Consumer Cyclical
Industry: Gambling
Country: United States
Volume: 139000
Ebitda: 56.2 millionMarket Capitalization: 5.9 billion
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR3: 7.05%
DGR5: 7.09%
DGR10: 8.66%
DGR20: 8.87%