Churchill Downs, Incorporated - Price History
Monthly price history for CHDN (Churchill Downs, Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| March 2023 | 246.91 USD | 246.91 USD |
| February 2023 | 247.16 USD | 247.16 USD |
| January 2023 | 248.10 USD | 248.10 USD |
| December 2022 | 211.43 USD | 211.43 USD |
| November 2022 | 221.25 USD | 221.96 USD |
| October 2022 | 207.24 USD | 207.91 USD |
| September 2022 | 183.56 USD | 184.15 USD |
| August 2022 | 196.46 USD | 197.09 USD |
| July 2022 | 209.13 USD | 209.80 USD |
| June 2022 | 190.91 USD | 191.53 USD |
| May 2022 | 201.78 USD | 202.43 USD |
| April 2022 | 202.29 USD | 202.94 USD |
| March 2022 | 221.07 USD | 221.78 USD |
| February 2022 | 240.10 USD | 240.87 USD |
| January 2022 | 209.62 USD | 210.30 USD |
| December 2021 | 240.13 USD | 240.90 USD |
| November 2021 | 222.81 USD | 224.22 USD |
| October 2021 | 228.56 USD | 230.00 USD |
| September 2021 | 238.57 USD | 240.08 USD |
| August 2021 | 209.18 USD | 210.50 USD |
| July 2021 | 184.63 USD | 185.80 USD |
| June 2021 | 197.02 USD | 198.26 USD |
| May 2021 | 198.28 USD | 199.53 USD |
| April 2021 | 210.17 USD | 211.50 USD |
| March 2021 | 225.99 USD | 227.42 USD |
| February 2021 | 229.18 USD | 230.63 USD |
| January 2021 | 186.27 USD | 187.45 USD |
| December 2020 | 193.57 USD | 194.79 USD |
| November 2020 | 178.17 USD | 179.92 USD |
| October 2020 | 147.70 USD | 149.15 USD |
| September 2020 | 162.23 USD | 163.82 USD |
| August 2020 | 173.06 USD | 174.76 USD |
| July 2020 | 137.18 USD | 138.52 USD |
| June 2020 | 131.86 USD | 133.15 USD |
| May 2020 | 131.38 USD | 132.67 USD |
| April 2020 | 99.25 USD | 100.22 USD |
| March 2020 | 101.95 USD | 102.95 USD |
| February 2020 | 124.42 USD | 125.64 USD |
| January 2020 | 142.98 USD | 144.38 USD |
| December 2019 | 135.87 USD | 137.20 USD |
| November 2019 | 128.17 USD | 130.01 USD |
| October 2019 | 128.15 USD | 129.99 USD |
| September 2019 | 121.71 USD | 123.46 USD |
| August 2019 | 121.52 USD | 123.26 USD |
| July 2019 | 117.96 USD | 119.65 USD |
| June 2019 | 113.44 USD | 115.07 USD |
| May 2019 | 97.19 USD | 98.58 USD |
| April 2019 | 99.42 USD | 100.85 USD |
| March 2019 | 88.98 USD | 90.26 USD |
| February 2019 | 92.47 USD | 93.80 USD |
| January 2019 | 90.68 USD | 91.98 USD |
| December 2018 | 80.16 USD | 81.31 USD |
| November 2018 | 90.73 USD | 92.59 USD |
| October 2018 | 81.53 USD | 83.20 USD |
| September 2018 | 90.71 USD | 92.57 USD |
| August 2018 | 92.31 USD | 94.20 USD |
| July 2018 | 93.40 USD | 95.32 USD |
| June 2018 | 96.85 USD | 98.83 USD |
| May 2018 | 97.79 USD | 99.80 USD |
| April 2018 | 89.69 USD | 91.53 USD |
| March 2018 | 79.72 USD | 81.35 USD |
| February 2018 | 84.34 USD | 86.07 USD |
| January 2018 | 84.60 USD | 86.33 USD |
| December 2017 | 76.01 USD | 77.57 USD |
| November 2017 | 76.76 USD | 78.33 USD |
| October 2017 | 67.65 USD | 69.52 USD |
| September 2017 | 66.89 USD | 68.73 USD |
| August 2017 | 63.39 USD | 65.13 USD |
| July 2017 | 60.68 USD | 62.35 USD |
| June 2017 | 59.46 USD | 61.10 USD |
| May 2017 | 54.39 USD | 55.88 USD |
| April 2017 | 54.11 USD | 55.60 USD |
| March 2017 | 51.53 USD | 52.95 USD |
| February 2017 | 48.76 USD | 50.10 USD |
| January 2017 | 46.50 USD | 47.78 USD |
| December 2016 | 48.81 USD | 50.15 USD |
| November 2016 | 49.67 USD | 51.03 USD |
| October 2016 | 43.74 USD | 45.33 USD |
| September 2016 | 47.07 USD | 48.78 USD |
| August 2016 | 48.05 USD | 49.79 USD |
| July 2016 | 42.18 USD | 43.71 USD |
| June 2016 | 40.64 USD | 42.12 USD |
| May 2016 | 40.37 USD | 41.84 USD |
| April 2016 | 43.16 USD | 44.73 USD |
| March 2016 | 47.57 USD | 49.29 USD |
| February 2016 | 43.62 USD | 45.21 USD |
| January 2016 | 44.43 USD | 46.05 USD |
| December 2015 | 45.51 USD | 47.16 USD |
| November 2015 | 46.90 USD | 48.98 USD |
| October 2015 | 46.86 USD | 48.94 USD |
| September 2015 | 42.70 USD | 44.60 USD |
| August 2015 | 42.40 USD | 44.29 USD |
| July 2015 | 43.10 USD | 45.02 USD |
| June 2015 | 39.91 USD | 41.68 USD |
| May 2015 | 39.79 USD | 41.56 USD |
| April 2015 | 38.03 USD | 39.72 USD |
| March 2015 | 36.69 USD | 38.32 USD |
| February 2015 | 35.05 USD | 36.61 USD |
| January 2015 | 30.32 USD | 31.66 USD |
| December 2014 | 30.41 USD | 31.77 USD |
| November 2014 | 30.42 USD | 32.10 USD |
| October 2014 | 32.21 USD | 33.99 USD |
| September 2014 | 30.80 USD | 32.50 USD |
| August 2014 | 29.75 USD | 31.39 USD |
| July 2014 | 27.32 USD | 28.83 USD |
| June 2014 | 28.46 USD | 30.04 USD |
| May 2014 | 27.22 USD | 28.72 USD |
| April 2014 | 27.74 USD | 29.28 USD |
| March 2014 | 28.84 USD | 30.43 USD |
| February 2014 | 29.38 USD | 31.00 USD |
| January 2014 | 28.15 USD | 29.70 USD |
| December 2013 | 28.32 USD | 29.88 USD |
| November 2013 | 28.10 USD | 29.95 USD |
| October 2013 | 26.87 USD | 28.64 USD |
| September 2013 | 27.06 USD | 28.84 USD |
| August 2013 | 25.33 USD | 27.00 USD |
| July 2013 | 25.40 USD | 27.07 USD |
| June 2013 | 24.66 USD | 26.28 USD |
| May 2013 | 26.25 USD | 27.98 USD |
| April 2013 | 23.91 USD | 25.49 USD |
| March 2013 | 21.90 USD | 23.35 USD |
| February 2013 | 20.63 USD | 21.99 USD |
| January 2013 | 20.22 USD | 21.55 USD |
| December 2012 | 20.78 USD | 22.15 USD |
| November 2012 | 19.77 USD | 21.07 USD |
| October 2012 | 20.19 USD | 21.78 USD |
| September 2012 | 19.38 USD | 20.91 USD |
| August 2012 | 17.69 USD | 19.08 USD |
| July 2012 | 17.10 USD | 18.45 USD |
| June 2012 | 18.17 USD | 19.60 USD |
| May 2012 | 18.54 USD | 20.00 USD |
| April 2012 | 18.34 USD | 19.79 USD |
| March 2012 | 17.28 USD | 18.63 USD |
| February 2012 | 16.13 USD | 17.40 USD |
| January 2012 | 17.29 USD | 18.65 USD |
| December 2011 | 16.11 USD | 17.38 USD |
| November 2011 | 14.83 USD | 16.18 USD |
| October 2011 | 14.68 USD | 16.02 USD |
| September 2011 | 11.92 USD | 13.01 USD |
| August 2011 | 13.37 USD | 14.59 USD |
| July 2011 | 13.42 USD | 14.64 USD |
| June 2011 | 13.77 USD | 15.03 USD |
| May 2011 | 13.34 USD | 14.56 USD |
| April 2011 | 12.74 USD | 13.90 USD |
| March 2011 | 12.68 USD | 13.83 USD |
| February 2011 | 12.75 USD | 13.92 USD |
| January 2011 | 12.65 USD | 13.80 USD |
| December 2010 | 13.26 USD | 14.47 USD |
| November 2010 | 11.96 USD | 13.20 USD |
| October 2010 | 10.94 USD | 12.08 USD |
| September 2010 | 10.79 USD | 11.91 USD |
| August 2010 | 10.38 USD | 11.46 USD |
| July 2010 | 10.98 USD | 12.12 USD |
| June 2010 | 9.91 USD | 10.93 USD |
| May 2010 | 10.13 USD | 11.18 USD |
| April 2010 | 11.57 USD | 12.78 USD |
| March 2010 | 11.32 USD | 12.50 USD |
| February 2010 | 10.74 USD | 11.86 USD |
| January 2010 | 10.96 USD | 12.10 USD |
| December 2009 | 11.28 USD | 12.45 USD |
| November 2009 | 10.31 USD | 11.53 USD |
| October 2009 | 9.35 USD | 10.46 USD |
| September 2009 | 11.47 USD | 12.83 USD |
| August 2009 | 11.25 USD | 12.59 USD |
| July 2009 | 11.17 USD | 12.50 USD |
| June 2009 | 10.03 USD | 11.22 USD |
| May 2009 | 11.60 USD | 12.98 USD |
| April 2009 | 10.37 USD | 11.60 USD |
| March 2009 | 8.96 USD | 10.02 USD |
| February 2009 | 8.95 USD | 10.01 USD |
| January 2009 | 10.28 USD | 11.50 USD |
| December 2008 | 12.04 USD | 13.47 USD |
| November 2008 | 10.31 USD | 11.69 USD |
| October 2008 | 11.17 USD | 12.66 USD |
| September 2008 | 14.40 USD | 16.33 USD |
| August 2008 | 13.06 USD | 14.81 USD |
| July 2008 | 11.10 USD | 12.58 USD |
| June 2008 | 10.25 USD | 11.62 USD |
| May 2008 | 12.57 USD | 14.25 USD |
| April 2008 | 15.01 USD | 17.02 USD |
| March 2008 | 13.89 USD | 15.75 USD |
| February 2008 | 13.39 USD | 15.18 USD |
| January 2008 | 14.99 USD | 16.99 USD |
| December 2007 | 15.87 USD | 17.99 USD |
| November 2007 | 15.30 USD | 17.49 USD |
| October 2007 | 14.82 USD | 16.95 USD |
| September 2007 | 14.56 USD | 16.65 USD |
| August 2007 | 14.53 USD | 16.62 USD |
| July 2007 | 13.55 USD | 15.49 USD |
| June 2007 | 15.27 USD | 17.46 USD |
| May 2007 | 14.99 USD | 17.14 USD |
| April 2007 | 13.61 USD | 15.56 USD |
| March 2007 | 13.23 USD | 15.13 USD |
| February 2007 | 12.78 USD | 14.62 USD |
| January 2007 | 12.18 USD | 13.93 USD |
| December 2006 | 12.46 USD | 14.25 USD |
| November 2006 | 11.51 USD | 13.33 USD |
| October 2006 | 12.21 USD | 14.14 USD |
| September 2006 | 12.11 USD | 14.02 USD |
| August 2006 | 11.64 USD | 13.47 USD |
| July 2006 | 11.15 USD | 12.91 USD |
| June 2006 | 10.78 USD | 12.48 USD |
| May 2006 | 11.96 USD | 13.85 USD |
| April 2006 | 10.89 USD | 12.61 USD |
| March 2006 | 11.03 USD | 12.77 USD |
| February 2006 | 11.54 USD | 13.36 USD |
| January 2006 | 11.50 USD | 13.31 USD |
| December 2005 | 10.57 USD | 12.24 USD |
| November 2005 | 10.76 USD | 12.63 USD |
| October 2005 | 9.12 USD | 10.70 USD |
| September 2005 | 10.03 USD | 11.77 USD |
| August 2005 | 11.16 USD | 13.10 USD |
| July 2005 | 13.24 USD | 15.53 USD |
| June 2005 | 12.07 USD | 14.16 USD |
| May 2005 | 12.23 USD | 14.35 USD |
| April 2005 | 10.76 USD | 12.63 USD |
| March 2005 | 11.24 USD | 13.20 USD |
| February 2005 | 12.64 USD | 14.84 USD |
| January 2005 | 11.38 USD | 13.35 USD |
| December 2004 | 12.70 USD | 14.90 USD |
| November 2004 | 13.05 USD | 15.48 USD |
| October 2004 | 10.67 USD | 12.66 USD |
| September 2004 | 11.00 USD | 13.05 USD |
| August 2004 | 9.91 USD | 11.76 USD |
| July 2004 | 10.82 USD | 12.84 USD |
| June 2004 | 11.48 USD | 13.63 USD |
| May 2004 | 10.64 USD | 12.63 USD |
| April 2004 | 10.25 USD | 12.17 USD |
| March 2004 | 10.89 USD | 12.93 USD |
| February 2004 | 10.60 USD | 12.58 USD |
| January 2004 | 9.97 USD | 11.83 USD |
| December 2003 | 10.22 USD | 12.12 USD |
| November 2003 | 10.12 USD | 12.18 USD |
| October 2003 | 10.63 USD | 12.79 USD |
| September 2003 | 10.43 USD | 12.55 USD |
| August 2003 | 9.99 USD | 12.02 USD |
| July 2003 | 10.33 USD | 12.43 USD |
| June 2003 | 10.65 USD | 12.82 USD |
| May 2003 | 10.26 USD | 12.35 USD |
| April 2003 | 10.23 USD | 12.31 USD |
| March 2003 | 9.42 USD | 11.33 USD |
| February 2003 | 9.42 USD | 11.34 USD |
| January 2003 | 9.89 USD | 11.90 USD |
| December 2002 | 10.58 USD | 12.73 USD |
| November 2002 | 10.59 USD | 12.91 USD |
| October 2002 | 10.73 USD | 13.09 USD |
| September 2002 | 9.98 USD | 12.17 USD |
| August 2002 | 10.18 USD | 12.42 USD |
| July 2002 | 10.49 USD | 12.79 USD |
| June 2002 | 11.03 USD | 13.44 USD |
| May 2002 | 9.57 USD | 11.67 USD |
| April 2002 | 10.12 USD | 12.33 USD |
| March 2002 | 10.05 USD | 12.25 USD |
| February 2002 | 11.60 USD | 14.15 USD |
| January 2002 | 10.14 USD | 12.36 USD |
| December 2001 | 10.11 USD | 12.32 USD |
| November 2001 | 7.73 USD | 9.56 USD |
| October 2001 | 6.90 USD | 8.54 USD |
| September 2001 | 7.48 USD | 9.25 USD |
| August 2001 | 8.69 USD | 10.75 USD |
| July 2001 | 7.83 USD | 9.68 USD |
| June 2001 | 7.48 USD | 9.26 USD |
| May 2001 | 8.20 USD | 10.14 USD |
| April 2001 | 8.35 USD | 10.33 USD |
| March 2001 | 8.23 USD | 10.18 USD |
| February 2001 | 7.37 USD | 9.13 USD |
| January 2001 | 7.58 USD | 9.38 USD |
| December 2000 | 8.03 USD | 9.94 USD |
| November 2000 | 7.50 USD | 9.44 USD |
| October 2000 | 7.41 USD | 9.33 USD |
| September 2000 | 6.85 USD | 8.63 USD |
| August 2000 | 6.26 USD | 7.88 USD |
| July 2000 | 6.09 USD | 7.67 USD |
| June 2000 | 6.19 USD | 7.79 USD |
| May 2000 | 5.99 USD | 7.54 USD |
| April 2000 | 6.54 USD | 8.23 USD |
| March 2000 | 6.98 USD | 8.79 USD |
| February 2000 | 5.88 USD | 7.40 USD |
| January 2000 | 6.09 USD | 7.67 USD |
| December 1999 | 5.97 USD | 7.52 USD |
| November 1999 | 5.91 USD | 7.60 USD |
| October 1999 | 6.74 USD | 8.67 USD |
| September 1999 | 6.00 USD | 7.71 USD |
| August 1999 | 6.74 USD | 8.67 USD |
| July 1999 | 7.19 USD | 9.25 USD |
| June 1999 | 8.94 USD | 11.50 USD |
| May 1999 | 8.49 USD | 10.92 USD |
| April 1999 | 7.97 USD | 10.25 USD |
| March 1999 | 7.26 USD | 9.33 USD |
| February 1999 | 8.88 USD | 11.42 USD |
| January 1999 | 10.11 USD | 13.00 USD |
| December 1998 | 8.52 USD | 10.96 USD |
| November 1998 | 7.65 USD | 10.00 USD |
| October 1998 | 9.22 USD | 12.04 USD |
| September 1998 | 7.78 USD | 10.17 USD |
| August 1998 | 7.53 USD | 9.83 USD |
| July 1998 | 9.44 USD | 12.33 USD |
| June 1998 | 10.59 USD | 13.83 USD |
| May 1998 | 7.85 USD | 10.25 USD |
| April 1998 | 6.57 USD | 8.58 USD |
| March 1998 | 7.27 USD | 9.50 USD |
| February 1998 | 5.18 USD | 6.77 USD |
| January 1998 | 5.55 USD | 7.25 USD |
| December 1997 | 5.60 USD | 7.31 USD |
| November 1997 | 5.73 USD | 7.67 USD |
| October 1997 | 5.70 USD | 7.63 USD |
| September 1997 | 5.48 USD | 7.33 USD |
| August 1997 | 4.18 USD | 5.58 USD |
| July 1997 | 4.24 USD | 5.67 USD |
| June 1997 | 4.99 USD | 6.67 USD |
| May 1997 | 4.30 USD | 5.75 USD |
| April 1997 | 4.30 USD | 5.75 USD |
| March 1997 | 4.71 USD | 6.29 USD |
| February 1997 | 4.61 USD | 6.17 USD |
| January 1997 | 4.24 USD | 5.67 USD |
| December 1996 | 4.49 USD | 6.00 USD |
| November 1996 | 4.41 USD | 6.00 USD |
| October 1996 | 4.53 USD | 6.17 USD |
| September 1996 | 4.71 USD | 6.42 USD |
| August 1996 | 4.84 USD | 6.58 USD |
| July 1996 | 4.32 USD | 5.88 USD |
| June 1996 | 4.41 USD | 6.00 USD |
| May 1996 | 5.08 USD | 6.92 USD |
| April 1996 | 5.26 USD | 7.17 USD |
| March 1996 | 5.02 USD | 6.83 USD |
| February 1996 | 5.08 USD | 6.92 USD |
| January 1996 | 4.65 USD | 6.33 USD |
| December 1995 | 4.28 USD | 5.83 USD |
| November 1995 | 4.22 USD | 5.83 USD |
| October 1995 | 4.34 USD | 6.00 USD |
| September 1995 | 4.40 USD | 6.08 USD |
| August 1995 | 4.67 USD | 6.46 USD |
| July 1995 | 5.12 USD | 7.08 USD |
| June 1995 | 5.18 USD | 7.17 USD |
| May 1995 | 5.36 USD | 7.42 USD |
| April 1995 | 5.36 USD | 7.42 USD |
| March 1995 | 5.54 USD | 7.67 USD |
| February 1995 | 5.54 USD | 7.67 USD |
| January 1995 | 5.25 USD | 7.26 USD |
| December 1994 | 5.30 USD | 7.33 USD |
| November 1994 | 5.30 USD | 7.42 USD |
| October 1994 | 5.00 USD | 7.00 USD |
| September 1994 | 5.15 USD | 7.21 USD |
| August 1994 | 5.24 USD | 7.33 USD |
| July 1994 | 5.20 USD | 7.27 USD |
| June 1994 | 5.30 USD | 7.42 USD |
| May 1994 | 5.30 USD | 7.42 USD |
| April 1994 | 5.60 USD | 7.83 USD |
| March 1994 | 5.34 USD | 7.48 USD |
| February 1994 | 5.18 USD | 7.25 USD |
| January 1994 | 6.07 USD | 8.50 USD |
| December 1993 | 6.49 USD | 9.08 USD |
| November 1993 | 6.67 USD | 9.42 USD |
| October 1993 | 6.67 USD | 9.42 USD |
| September 1993 | 6.43 USD | 9.08 USD |
| August 1993 | 6.40 USD | 9.04 USD |
| July 1993 | 6.61 USD | 9.33 USD |
| June 1993 | 6.08 USD | 8.58 USD |
| May 1993 | 6.19 USD | 8.75 USD |
| April 1993 | 6.55 USD | 9.25 USD |
| March 1993 | 7.67 USD | 10.83 USD |
CHDN
List: Contenders
Price: 246.91USD
52 week range price:
Dividend Yield: 0.29%
5-year range yield:
Forward Dividend Yield: 0.29%
Payout Ratio: 4.73%
Payout Ratio Range:
Dividend Per Share: 0.71 USD
Earnings Per Share: 15.09 USD
P/E Ratio: 21.50
Exchange: NMS
Sector: Consumer Cyclical
Industry: Gambling
Volume: 139000
Ebitda: 56.2 millionMarket Capitalization: 9.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 31
DGR3: 7.11%
DGR5: 7.10%
DGR10: 11.62%
DGR20: 7.81%