Churchill Downs, Incorporated - Price History
Monthly price history for CHDN (Churchill Downs, Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $123.91 | $123.91 |
| March 2024 | $123.75 | $123.75 |
| February 2024 | $121.87 | $121.87 |
| January 2024 | $120.97 | $120.97 |
| December 2023 | $134.93 | $134.93 |
| November 2023 | $115.77 | $115.77 |
| October 2023 | $109.48 | $109.84 |
| September 2023 | $115.66 | $116.04 |
| August 2023 | $124.86 | $125.28 |
| July 2023 | $115.47 | $115.85 |
| June 2023 | $138.71 | $139.17 |
| May 2023 | $135.37 | $135.82 |
| April 2023 | $145.78 | $292.53 |
| March 2023 | $128.10 | $257.05 |
| February 2023 | $122.48 | $245.78 |
| January 2023 | $123.64 | $248.10 |
| December 2022 | $105.36 | $211.43 |
| November 2022 | $110.26 | $221.96 |
| October 2022 | $103.28 | $207.91 |
| September 2022 | $91.48 | $184.15 |
| August 2022 | $97.90 | $197.09 |
| July 2022 | $104.22 | $209.80 |
| June 2022 | $95.14 | $191.53 |
| May 2022 | $100.56 | $202.43 |
| April 2022 | $100.81 | $202.94 |
| March 2022 | $110.17 | $221.78 |
| February 2022 | $119.65 | $240.87 |
| January 2022 | $104.46 | $210.30 |
| December 2021 | $119.66 | $240.90 |
| November 2021 | $111.04 | $224.22 |
| October 2021 | $113.90 | $230 |
| September 2021 | $118.89 | $240.08 |
| August 2021 | $104.24 | $210.50 |
| July 2021 | $92.01 | $185.80 |
| June 2021 | $98.18 | $198.26 |
| May 2021 | $98.81 | $199.53 |
| April 2021 | $104.74 | $211.50 |
| March 2021 | $112.62 | $227.42 |
| February 2021 | $114.21 | $230.63 |
| January 2021 | $92.83 | $187.45 |
| December 2020 | $96.46 | $194.79 |
| November 2020 | $88.79 | $179.92 |
| October 2020 | $73.61 | $149.15 |
| September 2020 | $80.85 | $163.82 |
| August 2020 | $86.25 | $174.76 |
| July 2020 | $68.36 | $138.52 |
| June 2020 | $65.71 | $133.15 |
| May 2020 | $65.47 | $132.67 |
| April 2020 | $49.46 | $100.22 |
| March 2020 | $50.81 | $102.95 |
| February 2020 | $62 | $125.64 |
| January 2020 | $71.25 | $144.38 |
| December 2019 | $67.71 | $137.20 |
| November 2019 | $63.87 | $130.01 |
| October 2019 | $63.86 | $129.99 |
| September 2019 | $60.65 | $123.46 |
| August 2019 | $60.56 | $123.26 |
| July 2019 | $58.78 | $119.65 |
| June 2019 | $56.53 | $115.07 |
| May 2019 | $48.43 | $98.58 |
| April 2019 | $49.55 | $100.85 |
| March 2019 | $44.34 | $90.26 |
| February 2019 | $46.08 | $93.80 |
| January 2019 | $45.19 | $91.98 |
| December 2018 | $39.95 | $243.94 |
| November 2018 | $45.21 | $277.76 |
| October 2018 | $40.63 | $249.61 |
| September 2018 | $45.20 | $277.70 |
| August 2018 | $46 | $282.60 |
| July 2018 | $46.54 | $285.95 |
| June 2018 | $48.26 | $296.50 |
| May 2018 | $48.73 | $299.40 |
| April 2018 | $44.70 | $274.60 |
| March 2018 | $39.72 | $244.05 |
| February 2018 | $42.03 | $258.20 |
| January 2018 | $42.16 | $259 |
| December 2017 | $37.88 | $232.70 |
| November 2017 | $38.25 | $235 |
| October 2017 | $33.71 | $208.55 |
| September 2017 | $33.33 | $206.20 |
| August 2017 | $31.59 | $195.40 |
| July 2017 | $30.24 | $187.05 |
| June 2017 | $29.63 | $183.30 |
| May 2017 | $27.10 | $167.65 |
| April 2017 | $26.96 | $166.80 |
| March 2017 | $25.68 | $158.85 |
| February 2017 | $24.30 | $150.30 |
| January 2017 | $23.17 | $143.35 |
| December 2016 | $24.32 | $150.45 |
| November 2016 | $24.75 | $153.10 |
| October 2016 | $21.80 | $136 |
| September 2016 | $23.46 | $146.35 |
| August 2016 | $23.94 | $149.38 |
| July 2016 | $21.02 | $131.13 |
| June 2016 | $20.25 | $126.36 |
| May 2016 | $20.12 | $125.51 |
| April 2016 | $21.51 | $134.18 |
| March 2016 | $23.70 | $147.88 |
| February 2016 | $21.74 | $135.62 |
| January 2016 | $22.14 | $138.14 |
| December 2015 | $22.68 | $141.49 |
| November 2015 | $23.37 | $146.95 |
| October 2015 | $23.35 | $146.83 |
| September 2015 | $21.28 | $133.81 |
| August 2015 | $21.13 | $132.87 |
| July 2015 | $21.48 | $135.06 |
| June 2015 | $19.89 | $125.05 |
| May 2015 | $19.83 | $124.68 |
| April 2015 | $18.95 | $119.17 |
| March 2015 | $18.28 | $114.97 |
| February 2015 | $17.47 | $109.84 |
| January 2015 | $15.11 | $94.99 |
| December 2014 | $15.16 | $95.30 |
| November 2014 | $15.16 | $96.29 |
| October 2014 | $16.05 | $101.98 |
| September 2014 | $15.35 | $97.50 |
| August 2014 | $14.82 | $94.17 |
| July 2014 | $13.62 | $86.50 |
| June 2014 | $14.18 | $90.11 |
| May 2014 | $13.56 | $86.17 |
| April 2014 | $13.83 | $87.83 |
| March 2014 | $14.37 | $91.30 |
| February 2014 | $14.64 | $93 |
| January 2014 | $14.03 | $89.11 |
| December 2013 | $14.11 | $89.65 |
| November 2013 | $14 | $89.85 |
| October 2013 | $13.39 | $85.91 |
| September 2013 | $13.48 | $86.52 |
| August 2013 | $12.62 | $81 |
| July 2013 | $12.66 | $81.21 |
| June 2013 | $12.29 | $78.85 |
| May 2013 | $13.08 | $83.94 |
| April 2013 | $11.92 | $76.46 |
| March 2013 | $10.92 | $70.04 |
| February 2013 | $10.28 | $65.98 |
| January 2013 | $10.08 | $64.66 |
| December 2012 | $10.36 | $66.45 |
| November 2012 | $9.85 | $63.21 |
| October 2012 | $10.06 | $65.33 |
| September 2012 | $9.66 | $62.72 |
| August 2012 | $8.81 | $57.23 |
| July 2012 | $8.52 | $55.34 |
| June 2012 | $9.05 | $58.79 |
| May 2012 | $9.24 | $60 |
| April 2012 | $9.14 | $59.36 |
| March 2012 | $8.61 | $55.90 |
| February 2012 | $8.04 | $52.20 |
| January 2012 | $8.62 | $55.95 |
| December 2011 | $8.03 | $52.13 |
| November 2011 | $7.39 | $48.54 |
| October 2011 | $7.32 | $48.07 |
| September 2011 | $5.94 | $39.03 |
| August 2011 | $6.66 | $43.78 |
| July 2011 | $6.69 | $43.93 |
| June 2011 | $6.86 | $45.08 |
| May 2011 | $6.65 | $43.68 |
| April 2011 | $6.35 | $41.71 |
| March 2011 | $6.32 | $41.50 |
| February 2011 | $6.36 | $41.75 |
| January 2011 | $6.30 | $41.41 |
| December 2010 | $6.61 | $43.40 |
| November 2010 | $5.96 | $39.59 |
| October 2010 | $5.45 | $36.23 |
| September 2010 | $5.38 | $35.72 |
| August 2010 | $5.17 | $34.37 |
| July 2010 | $5.47 | $36.37 |
| June 2010 | $4.94 | $32.80 |
| May 2010 | $5.05 | $33.53 |
| April 2010 | $5.77 | $38.33 |
| March 2010 | $5.64 | $37.50 |
| February 2010 | $5.35 | $35.58 |
| January 2010 | $5.46 | $36.30 |
| December 2009 | $5.62 | $37.35 |
| November 2009 | $5.14 | $34.60 |
| October 2009 | $4.66 | $31.38 |
| September 2009 | $5.72 | $38.50 |
| August 2009 | $5.61 | $37.77 |
| July 2009 | $5.57 | $37.50 |
| June 2009 | $5 | $33.66 |
| May 2009 | $5.78 | $38.93 |
| April 2009 | $5.17 | $34.81 |
| March 2009 | $4.46 | $30.06 |
| February 2009 | $4.46 | $30.02 |
| January 2009 | $5.12 | $34.51 |
| December 2008 | $6 | $40.42 |
| November 2008 | $5.14 | $35.06 |
| October 2008 | $5.57 | $37.98 |
| September 2008 | $7.18 | $48.98 |
| August 2008 | $6.51 | $44.42 |
| July 2008 | $5.53 | $37.75 |
| June 2008 | $5.11 | $34.87 |
| May 2008 | $6.26 | $42.74 |
| April 2008 | $7.48 | $51.05 |
| March 2008 | $6.92 | $47.24 |
| February 2008 | $6.67 | $45.53 |
| January 2008 | $7.47 | $50.97 |
| December 2007 | $7.91 | $53.97 |
| November 2007 | $7.62 | $52.48 |
| October 2007 | $7.39 | $50.85 |
| September 2007 | $7.26 | $49.96 |
| August 2007 | $7.24 | $49.86 |
| July 2007 | $6.75 | $46.48 |
| June 2007 | $7.61 | $52.38 |
| May 2007 | $7.47 | $51.43 |
| April 2007 | $6.78 | $46.69 |
| March 2007 | $6.59 | $45.39 |
| February 2007 | $6.37 | $43.86 |
| January 2007 | $6.07 | $41.79 |
| December 2006 | $6.21 | $42.74 |
| November 2006 | $5.74 | $39.98 |
| October 2006 | $6.09 | $42.42 |
| September 2006 | $6.04 | $42.06 |
| August 2006 | $5.80 | $40.42 |
| July 2006 | $5.56 | $38.73 |
| June 2006 | $5.37 | $37.45 |
| May 2006 | $5.96 | $41.54 |
| April 2006 | $5.43 | $37.83 |
| March 2006 | $5.50 | $38.32 |
| February 2006 | $5.75 | $40.07 |
| January 2006 | $5.73 | $39.94 |
| December 2005 | $5.27 | $36.73 |
| November 2005 | $5.36 | $37.88 |
| October 2005 | $4.54 | $32.11 |
| September 2005 | $5 | $35.32 |
| August 2005 | $5.56 | $39.29 |
| July 2005 | $6.60 | $46.60 |
| June 2005 | $6.01 | $42.49 |
| May 2005 | $6.10 | $43.06 |
| April 2005 | $5.36 | $37.90 |
| March 2005 | $5.60 | $39.59 |
| February 2005 | $6.32 | $44.66 |
| January 2005 | $5.67 | $40.05 |
| December 2004 | $6.33 | $44.70 |
| November 2004 | $6.50 | $46.45 |
| October 2004 | $5.32 | $37.99 |
| September 2004 | $5.48 | $39.15 |
| August 2004 | $4.94 | $35.28 |
| July 2004 | $5.39 | $38.53 |
| June 2004 | $5.72 | $40.89 |
| May 2004 | $5.30 | $37.88 |
| April 2004 | $5.11 | $36.51 |
| March 2004 | $5.43 | $38.78 |
| February 2004 | $5.28 | $37.74 |
| January 2004 | $4.97 | $35.50 |
| December 2003 | $5.09 | $36.37 |
| November 2003 | $5.05 | $36.55 |
| October 2003 | $5.30 | $38.38 |
| September 2003 | $5.20 | $37.65 |
| August 2003 | $4.98 | $36.05 |
| July 2003 | $5.15 | $37.28 |
| June 2003 | $5.31 | $38.45 |
| May 2003 | $5.12 | $37.05 |
| April 2003 | $5.10 | $36.94 |
| March 2003 | $4.69 | $34 |
| February 2003 | $4.70 | $34.02 |
| January 2003 | $4.93 | $35.70 |
| December 2002 | $5.27 | $38.18 |
| November 2002 | $5.28 | $38.72 |
| October 2002 | $5.35 | $39.26 |
| September 2002 | $4.97 | $36.50 |
| August 2002 | $5.08 | $37.25 |
| July 2002 | $5.23 | $38.38 |
| June 2002 | $5.50 | $40.33 |
| May 2002 | $4.77 | $35 |
| April 2002 | $5.04 | $37 |
| March 2002 | $5.01 | $36.75 |
| February 2002 | $5.78 | $42.44 |
| January 2002 | $5.05 | $37.08 |
| December 2001 | $5.04 | $36.97 |
| November 2001 | $3.85 | $28.69 |
| October 2001 | $3.44 | $25.61 |
| September 2001 | $3.73 | $27.76 |
| August 2001 | $4.33 | $32.24 |
| July 2001 | $3.90 | $29.05 |
| June 2001 | $3.73 | $27.77 |
| May 2001 | $4.08 | $30.43 |
| April 2001 | $4.16 | $31 |
| March 2001 | $4.10 | $30.55 |
| February 2001 | $3.68 | $27.38 |
| January 2001 | $3.78 | $28.12 |
| December 2000 | $4 | $29.81 |
| November 2000 | $3.74 | $28.31 |
| October 2000 | $3.70 | $28 |
| September 2000 | $3.41 | $25.88 |
| August 2000 | $3.12 | $23.62 |
| July 2000 | $3.04 | $23 |
| June 2000 | $3.08 | $23.38 |
| May 2000 | $2.99 | $22.62 |
| April 2000 | $3.26 | $24.69 |
| March 2000 | $3.48 | $26.38 |
| February 2000 | $2.93 | $22.19 |
| January 2000 | $3.04 | $23 |
| December 1999 | $2.98 | $22.56 |
| November 1999 | $2.95 | $22.81 |
| October 1999 | $3.36 | $26 |
| September 1999 | $2.99 | $23.12 |
| August 1999 | $3.36 | $26 |
| July 1999 | $3.59 | $27.75 |
| June 1999 | $4.46 | $34.50 |
| May 1999 | $4.23 | $32.75 |
| April 1999 | $3.97 | $30.75 |
| March 1999 | $3.62 | $28 |
| February 1999 | $4.43 | $34.25 |
| January 1999 | $5.04 | $39 |
| December 1998 | $4.25 | $32.88 |
| November 1998 | $3.82 | $30 |
| October 1998 | $4.59 | $36.12 |
| September 1998 | $3.88 | $30.50 |
| August 1998 | $3.75 | $29.50 |
| July 1998 | $4.70 | $37 |
| June 1998 | $5.28 | $41.50 |
| May 1998 | $3.91 | $30.75 |
| April 1998 | $3.27 | $25.75 |
| March 1998 | $3.62 | $57 |
| February 1998 | $2.58 | $40.62 |
| January 1998 | $2.77 | $43.50 |
| December 1997 | $2.79 | $43.88 |
| November 1997 | $2.86 | $46 |
| October 1997 | $2.84 | $45.75 |
| September 1997 | $2.73 | $44 |
| August 1997 | $2.08 | $33.50 |
| July 1997 | $2.11 | $34 |
| June 1997 | $2.48 | $40 |
| May 1997 | $2.14 | $34.50 |
| April 1997 | $2.14 | $34.50 |
| March 1997 | $2.34 | $37.75 |
| February 1997 | $2.30 | $37 |
| January 1997 | $2.11 | $34 |
| December 1996 | $2.24 | $36 |
| November 1996 | $2.20 | $36 |
| October 1996 | $2.26 | $37 |
| September 1996 | $2.35 | $38.50 |
| August 1996 | $2.41 | $39.50 |
| July 1996 | $2.15 | $35.25 |
| June 1996 | $2.20 | $36 |
| May 1996 | $2.53 | $41.50 |
| April 1996 | $2.62 | $43 |
| March 1996 | $2.50 | $41 |
| February 1996 | $2.53 | $41.50 |
| January 1996 | $2.32 | $38 |
| December 1995 | $2.14 | $35 |
| November 1995 | $2.10 | $35 |
| October 1995 | $2.16 | $36 |
| September 1995 | $2.19 | $36.50 |
| August 1995 | $2.33 | $38.75 |
| July 1995 | $2.55 | $42.50 |
| June 1995 | $2.58 | $43 |
| May 1995 | $2.67 | $44.50 |
| April 1995 | $2.67 | $44.50 |
| March 1995 | $2.76 | $46 |
| February 1995 | $2.76 | $46 |
| January 1995 | $2.62 | $43.56 |
| December 1994 | $2.64 | $44 |
| November 1994 | $2.64 | $44.50 |
| October 1994 | $2.49 | $42 |
| September 1994 | $2.57 | $43.25 |
| August 1994 | $2.61 | $44 |
| July 1994 | $2.59 | $43.62 |
| June 1994 | $2.64 | $44.50 |
| May 1994 | $2.64 | $44.50 |
| April 1994 | $2.79 | $47 |
| March 1994 | $2.66 | $44.88 |
| February 1994 | $2.58 | $43.50 |
| January 1994 | $3.03 | $51 |
| December 1993 | $3.24 | $54.50 |
| November 1993 | $3.32 | $56.50 |
| October 1993 | $3.32 | $56.50 |
| September 1993 | $3.20 | $54.50 |
| August 1993 | $3.19 | $54.25 |
| July 1993 | $3.29 | $56 |
| June 1993 | $3.03 | $51.50 |
| May 1993 | $3.09 | $52.50 |
| April 1993 | $3.26 | $55.50 |
| March 1993 | $3.82 | $65 |
CHDN
List: Contenders
Price: $120.74
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.32%
Payout Ratio: 8.09%
Payout Ratio Range:
Dividend Per Share: 0.38 USD
Earnings Per Share: 5.49 USD
P/E Ratio: 25.42
Exchange: NMS
Sector: Consumer Cyclical
Industry: Gambling
Volume: 139000
Ebitda: 56.2 millionMarket Capitalization: 9.0 billion
Average Dividend Frequency: 1
Years Paying Dividends: 45
DGR3: 6.64%
DGR5: 6.63%
DGR10: 10.25%