Churchill Downs Incorporated - Price History

Monthly price history for CHDN (Churchill Downs Incorporated)

DateAdjusted priceReal price
November 2022 221.68 USD 221.68 USD
October 2022 207.91 USD 207.91 USD
September 2022 184.15 USD 184.15 USD
August 2022 197.09 USD 197.09 USD
July 2022 209.80 USD 209.80 USD
June 2022 191.53 USD 191.53 USD
May 2022 202.43 USD 202.43 USD
April 2022 202.94 USD 202.94 USD
March 2022 221.78 USD 221.78 USD
February 2022 240.87 USD 240.87 USD
January 2022 210.30 USD 210.30 USD
December 2021 240.90 USD 240.90 USD
November 2021 223.53 USD 224.22 USD
October 2021 229.29 USD 230.00 USD
September 2021 239.34 USD 240.08 USD
August 2021 209.85 USD 210.50 USD
July 2021 185.23 USD 185.80 USD
June 2021 197.65 USD 198.26 USD
May 2021 198.92 USD 199.53 USD
April 2021 210.85 USD 211.50 USD
March 2021 226.72 USD 227.42 USD
February 2021 229.92 USD 230.63 USD
January 2021 186.88 USD 187.45 USD
December 2020 194.19 USD 194.79 USD
November 2020 178.75 USD 179.92 USD
October 2020 148.18 USD 149.15 USD
September 2020 162.75 USD 163.82 USD
August 2020 173.62 USD 174.76 USD
July 2020 137.62 USD 138.52 USD
June 2020 132.28 USD 133.15 USD
May 2020 131.81 USD 132.67 USD
April 2020 99.57 USD 100.22 USD
March 2020 102.28 USD 102.95 USD
February 2020 124.82 USD 125.64 USD
January 2020 143.44 USD 144.38 USD
December 2019 136.31 USD 137.20 USD
November 2019 128.59 USD 130.01 USD
October 2019 128.57 USD 129.99 USD
September 2019 122.11 USD 123.46 USD
August 2019 121.91 USD 123.26 USD
July 2019 118.34 USD 119.65 USD
June 2019 113.81 USD 115.07 USD
May 2019 97.50 USD 98.58 USD
April 2019 99.75 USD 100.85 USD
March 2019 89.27 USD 90.26 USD
February 2019 92.77 USD 93.80 USD
January 2019 90.97 USD 91.98 USD
December 2018 80.42 USD 81.31 USD
November 2018 91.02 USD 92.59 USD
October 2018 81.79 USD 83.20 USD
September 2018 91.00 USD 92.57 USD
August 2018 92.61 USD 94.20 USD
July 2018 93.70 USD 95.32 USD
June 2018 97.16 USD 98.83 USD
May 2018 98.11 USD 99.80 USD
April 2018 89.98 USD 91.53 USD
March 2018 79.97 USD 81.35 USD
February 2018 84.61 USD 86.07 USD
January 2018 84.87 USD 86.33 USD
December 2017 76.25 USD 77.57 USD
November 2017 77.01 USD 78.33 USD
October 2017 67.87 USD 69.52 USD
September 2017 67.11 USD 68.73 USD
August 2017 63.59 USD 65.13 USD
July 2017 60.87 USD 62.35 USD
June 2017 59.65 USD 61.10 USD
May 2017 54.56 USD 55.88 USD
April 2017 54.28 USD 55.60 USD
March 2017 51.70 USD 52.95 USD
February 2017 48.91 USD 50.10 USD
January 2017 46.65 USD 47.78 USD
December 2016 48.96 USD 50.15 USD
November 2016 49.83 USD 51.03 USD
October 2016 43.89 USD 45.33 USD
September 2016 47.23 USD 48.78 USD
August 2016 48.20 USD 49.79 USD
July 2016 42.31 USD 43.71 USD
June 2016 40.77 USD 42.12 USD
May 2016 40.50 USD 41.84 USD
April 2016 43.30 USD 44.73 USD
March 2016 47.72 USD 49.29 USD
February 2016 43.76 USD 45.21 USD
January 2016 44.58 USD 46.05 USD
December 2015 45.66 USD 47.16 USD
November 2015 47.05 USD 48.98 USD
October 2015 47.01 USD 48.94 USD
September 2015 42.84 USD 44.60 USD
August 2015 42.54 USD 44.29 USD
July 2015 43.24 USD 45.02 USD
June 2015 40.04 USD 41.68 USD
May 2015 39.92 USD 41.56 USD
April 2015 38.15 USD 39.72 USD
March 2015 36.81 USD 38.32 USD
February 2015 35.17 USD 36.61 USD
January 2015 30.41 USD 31.66 USD
December 2014 30.51 USD 31.77 USD
November 2014 30.51 USD 32.10 USD
October 2014 32.32 USD 33.99 USD
September 2014 30.90 USD 32.50 USD
August 2014 29.84 USD 31.39 USD
July 2014 27.41 USD 28.83 USD
June 2014 28.56 USD 30.04 USD
May 2014 27.31 USD 28.72 USD
April 2014 27.83 USD 29.28 USD
March 2014 28.93 USD 30.43 USD
February 2014 29.47 USD 31.00 USD
January 2014 28.24 USD 29.70 USD
December 2013 28.41 USD 29.88 USD
November 2013 28.19 USD 29.95 USD
October 2013 26.95 USD 28.64 USD
September 2013 27.14 USD 28.84 USD
August 2013 25.41 USD 27.00 USD
July 2013 25.48 USD 27.07 USD
June 2013 24.74 USD 26.28 USD
May 2013 26.34 USD 27.98 USD
April 2013 23.99 USD 25.49 USD
March 2013 21.97 USD 23.35 USD
February 2013 20.70 USD 21.99 USD
January 2013 20.29 USD 21.55 USD
December 2012 20.85 USD 22.15 USD
November 2012 19.83 USD 21.07 USD
October 2012 20.25 USD 21.78 USD
September 2012 19.45 USD 20.91 USD
August 2012 17.74 USD 19.08 USD
July 2012 17.16 USD 18.45 USD
June 2012 18.23 USD 19.60 USD
May 2012 18.60 USD 20.00 USD
April 2012 18.40 USD 19.79 USD
March 2012 17.33 USD 18.63 USD
February 2012 16.18 USD 17.40 USD
January 2012 17.35 USD 18.65 USD
December 2011 16.16 USD 17.38 USD
November 2011 14.87 USD 16.18 USD
October 2011 14.73 USD 16.02 USD
September 2011 11.96 USD 13.01 USD
August 2011 13.42 USD 14.59 USD
July 2011 13.46 USD 14.64 USD
June 2011 13.81 USD 15.03 USD
May 2011 13.39 USD 14.56 USD
April 2011 12.78 USD 13.90 USD
March 2011 12.72 USD 13.83 USD
February 2011 12.79 USD 13.92 USD
January 2011 12.69 USD 13.80 USD
December 2010 13.30 USD 14.47 USD
November 2010 11.99 USD 13.20 USD
October 2010 10.98 USD 12.08 USD
September 2010 10.82 USD 11.91 USD
August 2010 10.41 USD 11.46 USD
July 2010 11.02 USD 12.12 USD
June 2010 9.94 USD 10.93 USD
May 2010 10.16 USD 11.18 USD
April 2010 11.61 USD 12.78 USD
March 2010 11.36 USD 12.50 USD
February 2010 10.78 USD 11.86 USD
January 2010 11.00 USD 12.10 USD
December 2009 11.32 USD 12.45 USD
November 2009 10.34 USD 11.53 USD
October 2009 9.38 USD 10.46 USD
September 2009 11.51 USD 12.83 USD
August 2009 11.29 USD 12.59 USD
July 2009 11.21 USD 12.50 USD
June 2009 10.06 USD 11.22 USD
May 2009 11.64 USD 12.98 USD
April 2009 10.41 USD 11.60 USD
March 2009 8.99 USD 10.02 USD
February 2009 8.97 USD 10.01 USD
January 2009 10.32 USD 11.50 USD
December 2008 12.08 USD 13.47 USD
November 2008 10.34 USD 11.69 USD
October 2008 11.20 USD 12.66 USD
September 2008 14.45 USD 16.33 USD
August 2008 13.10 USD 14.81 USD
July 2008 11.14 USD 12.58 USD
June 2008 10.29 USD 11.62 USD
May 2008 12.61 USD 14.25 USD
April 2008 15.06 USD 17.02 USD
March 2008 13.94 USD 15.75 USD
February 2008 13.43 USD 15.18 USD
January 2008 15.04 USD 16.99 USD
December 2007 15.92 USD 17.99 USD
November 2007 15.35 USD 17.49 USD
October 2007 14.87 USD 16.95 USD
September 2007 14.61 USD 16.65 USD
August 2007 14.58 USD 16.62 USD
July 2007 13.59 USD 15.49 USD
June 2007 15.32 USD 17.46 USD
May 2007 15.04 USD 17.14 USD
April 2007 13.65 USD 15.56 USD
March 2007 13.27 USD 15.13 USD
February 2007 12.83 USD 14.62 USD
January 2007 12.22 USD 13.93 USD
December 2006 12.50 USD 14.25 USD
November 2006 11.55 USD 13.33 USD
October 2006 12.25 USD 14.14 USD
September 2006 12.15 USD 14.02 USD
August 2006 11.67 USD 13.47 USD
July 2006 11.19 USD 12.91 USD
June 2006 10.82 USD 12.48 USD
May 2006 12.00 USD 13.85 USD
April 2006 10.93 USD 12.61 USD
March 2006 11.07 USD 12.77 USD
February 2006 11.57 USD 13.36 USD
January 2006 11.54 USD 13.31 USD
December 2005 10.61 USD 12.24 USD
November 2005 10.79 USD 12.63 USD
October 2005 9.15 USD 10.70 USD
September 2005 10.06 USD 11.77 USD
August 2005 11.20 USD 13.10 USD
July 2005 13.28 USD 15.53 USD
June 2005 12.11 USD 14.16 USD
May 2005 12.27 USD 14.35 USD
April 2005 10.80 USD 12.63 USD
March 2005 11.28 USD 13.20 USD
February 2005 12.69 USD 14.84 USD
January 2005 11.41 USD 13.35 USD
December 2004 12.74 USD 14.90 USD
November 2004 13.09 USD 15.48 USD
October 2004 10.70 USD 12.66 USD
September 2004 11.03 USD 13.05 USD
August 2004 9.94 USD 11.76 USD
July 2004 10.86 USD 12.84 USD
June 2004 11.52 USD 13.63 USD
May 2004 10.67 USD 12.63 USD
April 2004 10.29 USD 12.17 USD
March 2004 10.93 USD 12.93 USD
February 2004 10.63 USD 12.58 USD
January 2004 10.00 USD 11.83 USD
December 2003 10.25 USD 12.12 USD
November 2003 10.16 USD 12.18 USD
October 2003 10.67 USD 12.79 USD
September 2003 10.46 USD 12.55 USD
August 2003 10.02 USD 12.02 USD
July 2003 10.36 USD 12.43 USD
June 2003 10.69 USD 12.82 USD
May 2003 10.30 USD 12.35 USD
April 2003 10.27 USD 12.31 USD
March 2003 9.45 USD 11.33 USD
February 2003 9.45 USD 11.34 USD
January 2003 9.92 USD 11.90 USD
December 2002 10.61 USD 12.73 USD
November 2002 10.62 USD 12.91 USD
October 2002 10.77 USD 13.09 USD
September 2002 10.01 USD 12.17 USD
August 2002 10.22 USD 12.42 USD
July 2002 10.53 USD 12.79 USD
June 2002 11.06 USD 13.44 USD
May 2002 9.60 USD 11.67 USD
April 2002 10.15 USD 12.33 USD
March 2002 10.08 USD 12.25 USD
February 2002 11.64 USD 14.15 USD
January 2002 10.17 USD 12.36 USD
December 2001 10.14 USD 12.32 USD
November 2001 7.75 USD 9.56 USD
October 2001 6.92 USD 8.54 USD
September 2001 7.50 USD 9.25 USD
August 2001 8.71 USD 10.75 USD
July 2001 7.85 USD 9.68 USD
June 2001 7.51 USD 9.26 USD
May 2001 8.22 USD 10.14 USD
April 2001 8.38 USD 10.33 USD
March 2001 8.26 USD 10.18 USD
February 2001 7.40 USD 9.13 USD
January 2001 7.60 USD 9.38 USD
December 2000 8.06 USD 9.94 USD
November 2000 7.52 USD 9.44 USD
October 2000 7.44 USD 9.33 USD
September 2000 6.87 USD 8.63 USD
August 2000 6.28 USD 7.88 USD
July 2000 6.11 USD 7.67 USD
June 2000 6.21 USD 7.79 USD
May 2000 6.01 USD 7.54 USD
April 2000 6.56 USD 8.23 USD
March 2000 7.01 USD 8.79 USD
February 2000 5.89 USD 7.40 USD
January 2000 6.11 USD 7.67 USD
December 1999 5.99 USD 7.52 USD
November 1999 5.93 USD 7.60 USD
October 1999 6.76 USD 8.67 USD
September 1999 6.02 USD 7.71 USD
August 1999 6.76 USD 8.67 USD
July 1999 7.22 USD 9.25 USD
June 1999 8.97 USD 11.50 USD
May 1999 8.52 USD 10.92 USD
April 1999 8.00 USD 10.25 USD
March 1999 7.28 USD 9.33 USD
February 1999 8.91 USD 11.42 USD
January 1999 10.14 USD 13.00 USD
December 1998 8.55 USD 10.96 USD
November 1998 7.68 USD 10.00 USD
October 1998 9.25 USD 12.04 USD
September 1998 7.81 USD 10.17 USD
August 1998 7.55 USD 9.83 USD
July 1998 9.47 USD 12.33 USD
June 1998 10.62 USD 13.83 USD
May 1998 7.87 USD 10.25 USD
April 1998 6.59 USD 8.58 USD
March 1998 7.30 USD 9.50 USD
February 1998 5.20 USD 6.77 USD
January 1998 5.57 USD 7.25 USD
December 1997 5.62 USD 7.31 USD
November 1997 5.75 USD 7.67 USD
October 1997 5.72 USD 7.63 USD
September 1997 5.50 USD 7.33 USD
August 1997 4.19 USD 5.58 USD
July 1997 4.25 USD 5.67 USD
June 1997 5.00 USD 6.67 USD
May 1997 4.31 USD 5.75 USD
April 1997 4.31 USD 5.75 USD
March 1997 4.72 USD 6.29 USD
February 1997 4.63 USD 6.17 USD
January 1997 4.25 USD 5.67 USD
December 1996 4.50 USD 6.00 USD
November 1996 4.42 USD 6.00 USD
October 1996 4.54 USD 6.17 USD
September 1996 4.73 USD 6.42 USD
August 1996 4.85 USD 6.58 USD
July 1996 4.33 USD 5.88 USD
June 1996 4.42 USD 6.00 USD
May 1996 5.10 USD 6.92 USD
April 1996 5.28 USD 7.17 USD
March 1996 5.04 USD 6.83 USD
February 1996 5.10 USD 6.92 USD
January 1996 4.67 USD 6.33 USD
December 1995 4.30 USD 5.83 USD
November 1995 4.23 USD 5.83 USD
October 1995 4.35 USD 6.00 USD
September 1995 4.41 USD 6.08 USD
August 1995 4.68 USD 6.46 USD
July 1995 5.14 USD 7.08 USD
June 1995 5.20 USD 7.17 USD
May 1995 5.38 USD 7.42 USD
April 1995 5.38 USD 7.42 USD
March 1995 5.56 USD 7.67 USD
February 1995 5.56 USD 7.67 USD
January 1995 5.27 USD 7.26 USD
December 1994 5.32 USD 7.33 USD
November 1994 5.32 USD 7.42 USD
October 1994 5.02 USD 7.00 USD
September 1994 5.17 USD 7.21 USD
August 1994 5.26 USD 7.33 USD
July 1994 5.21 USD 7.27 USD
June 1994 5.32 USD 7.42 USD
May 1994 5.32 USD 7.42 USD
April 1994 5.62 USD 7.83 USD
March 1994 5.36 USD 7.48 USD
February 1994 5.20 USD 7.25 USD
January 1994 6.09 USD 8.50 USD
December 1993 6.51 USD 9.08 USD
November 1993 6.69 USD 9.42 USD
October 1993 6.69 USD 9.42 USD
September 1993 6.45 USD 9.08 USD
August 1993 6.42 USD 9.04 USD
July 1993 6.63 USD 9.33 USD
June 1993 6.10 USD 8.58 USD
May 1993 6.21 USD 8.75 USD
April 1993 6.57 USD 9.25 USD
March 1993 7.69 USD 10.83 USD

CHDN

List: Contenders

Price: 221.68USD

52 week range price:
172.75
249.33

Dividend Yield: 0.30%

5-year range yield:
0.29%
0.65%

Forward Dividend Yield: 0.32%

Payout Ratio: 5.61%

Payout Ratio Range:
-111.27%
51.17%

Dividend Per Share: 0.71 USD

Earnings Per Share: 11.90 USD

P/E Ratio: 17.79

Exchange: NMS

Sector: Consumer Cyclical

Industry: Gambling

Volume: 201583

Ebitda: 56.2 million

Market Capitalization: 8.3 billion

Average Dividend Frequency: 1

Years Paying Dividends: 31

DGR3: 7.07%

DGR5: 8.72%

DGR10: 12.92%

DGR20: 7.46%

Links: