Churchill Downs Stock Price History
NASDAQ: CHDNConsumer DiscretionaryServices-Misc. Amusement & RecreationUSD
79.96+3.80 (+4.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHDN price history at a glance
The price history for Churchill Downs (CHDN) on this page begins on March 29, 1993, when the stock closed at $5.08; it most recently closed at $79.96 on October 5, 2026. The highest price in this record is $150.45, reached on May 1, 2023; the latest close is 46.9% below that peak. Across the 32 complete calendar years in the table, CHDN finished higher in 22 and lower in 10. Its best year was 2019 (+67.7%) and its worst was 1999 (-31.4%).
Over roughly 34 years the share price changed +1473.0%, a 8.6% compound annual price return (excluding dividends). In the last 12 months alone, CHDN has lost 12.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $150.45
- Date of high
- May 1, 2023
- Low since 1993
- $2.58
- Date of low
- Dec 18, 1995
- 52-week high
- $118.35
- 52-week low
- $73.09
- Last close
- $79.96
CHDN returns
1 week
+5.14%
1 month
-4.96%
3 months
-6.50%
6 months
-8.60%
Year to date
-29.72%
1 year
-12.23%
3 years
-27.32%
5 years
-37.09%
CHDN price return, excluding dividends.
CHDN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 79.96 | -28.58% |
| 2025 | 111.95 | -15.77% |
| 2024 | 132.91 | -1.50% |
| 2023 | 134.93 | +27.64% |
| 2022 | 105.72 | -12.23% |
| 2021 | 120.45 | +23.67% |
| 2020 | 97.40 | +44.35% |
| 2019 | 67.47 | +67.75% |
| 2018 | 40.22 | +3.71% |
| 2017 | 38.78 | +54.67% |
| 2016 | 25.08 | +6.33% |
| 2015 | 23.58 | +51.33% |
| 2014 | 15.58 | +4.47% |
| 2013 | 14.92 | +28.11% |
| 2012 | 11.64 | +34.01% |
| 2011 | 8.69 | +20.12% |
| 2010 | 7.23 | +16.20% |
| 2009 | 6.23 | -9.26% |
| 2008 | 6.86 | -17.08% |
| 2007 | 8.27 | +16.14% |
| 2006 | 7.12 | +16.36% |
| 2005 | 6.12 | -17.83% |
| 2004 | 7.45 | +23.14% |
| 2003 | 6.05 | -5.25% |
| 2002 | 6.39 | +10.09% |
| 2001 | 5.80 | +16.73% |
| 2000 | 4.97 | +32.13% |
| 1999 | 3.76 | -31.37% |
| 1998 | 5.48 | +52.91% |
| 1997 | 3.58 | +19.44% |
| 1996 | 3.00 | +2.86% |
| 1995 | 2.92 | -20.45% |
| 1994 | 3.67 | -19.27% |
| 1993* | 4.54 | -10.65% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
CHDN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 78.45 | 81.66 | 78.07 | 79.96 | +4.99% | |
| 73.77 | 76.26 | 73.09 | 76.16 | +2.99% | |
| 77.89 | 77.89 | 73.44 | 73.95 | -5.45% | |
| 77.90 | 79.46 | 77.50 | 78.21 | +0.83% | |
| 75.81 | 79.23 | 74.95 | 77.57 | +2.00% | |
| 75.49 | 77.35 | 75.15 | 76.05 | +1.64% | |
| 75.78 | 76.11 | 73.98 | 74.82 | -1.14% | |
| 76.16 | 77.14 | 74.37 | 75.68 | -0.63% | |
| 76.00 | 77.79 | 75.29 | 76.16 | +0.58% | |
| 79.40 | 79.40 | 74.92 | 75.72 | -5.08% | |
| 79.48 | 80.07 | 78.95 | 79.77 | +0.45% | |
| 80.29 | 80.85 | 78.08 | 79.41 | -1.30% | |
| 79.56 | 80.67 | 78.38 | 80.46 | +1.22% | |
| 82.89 | 83.68 | 79.45 | 79.49 | -2.97% | |
| 82.21 | 83.10 | 81.15 | 81.92 | +0.01% | |
| 82.22 | 82.96 | 81.61 | 81.91 | -0.38% | |
| 82.95 | 83.35 | 81.43 | 82.22 | -0.52% | |
| 80.58 | 85.48 | 79.50 | 82.65 | +2.54% | |
| 83.16 | 83.43 | 80.43 | 80.60 | -3.59% | |
| 84.66 | 85.22 | 82.80 | 83.60 | -0.31% | |
| 83.39 | 84.30 | 82.22 | 83.86 | +1.34% | |
| 83.72 | 84.25 | 81.98 | 82.75 | -1.64% | |
| 85.49 | 85.50 | 83.18 | 84.13 | -1.98% | |
| 87.04 | 87.64 | 85.53 | 85.83 | -1.42% | |
| 89.66 | 90.08 | 86.90 | 87.07 | -3.56% | |
| 90.52 | 91.45 | 89.11 | 90.28 | +1.23% | |
| 87.23 | 90.21 | 86.94 | 89.18 | +2.92% | |
| 86.78 | 87.31 | 85.72 | 86.65 | -0.95% | |
| 89.31 | 89.93 | 87.37 | 87.48 | -2.69% | |
| 86.94 | 90.94 | 86.94 | 89.90 | +3.92% | |
| 86.98 | 87.32 | 85.71 | 86.51 | -1.21% | |
| 88.73 | 89.32 | 86.98 | 87.57 | -1.24% | |
| 90.45 | 91.24 | 88.57 | 88.67 | -2.25% | |
| 94.00 | 94.86 | 90.61 | 90.71 | -3.20% | |
| 93.14 | 93.92 | 91.84 | 93.71 | +0.63% | |
| 91.49 | 93.53 | 90.68 | 93.12 | +1.49% | |
| 89.05 | 92.07 | 88.90 | 91.75 | +3.51% | |
| 90.51 | 90.51 | 88.50 | 88.64 | -1.18% | |
| 90.00 | 90.51 | 88.06 | 89.70 | -1.23% | |
| 88.99 | 91.03 | 88.26 | 90.82 | +2.06% | |
| 88.67 | 89.24 | 87.68 | 88.99 | +0.52% | |
| 88.65 | 89.99 | 87.20 | 88.53 | -0.11% | |
| 86.21 | 89.03 | 85.69 | 88.63 | +2.62% | |
| 87.54 | 88.07 | 85.76 | 86.37 | -1.70% | |
| 86.40 | 88.39 | 86.40 | 87.86 | +1.13% | |
| 88.06 | 88.08 | 86.02 | 86.88 | +0.54% | |
| 85.79 | 87.80 | 85.45 | 86.41 | +1.24% | |
| 82.43 | 87.71 | 82.43 | 85.35 | +2.25% | |
| 85.60 | 86.01 | 81.65 | 83.47 | -0.98% | |
| 83.32 | 85.50 | 83.22 | 84.30 | +1.95% | |
| 85.45 | 88.09 | 79.40 | 82.69 | -6.60% | |
| 89.04 | 90.00 | 87.88 | 88.53 | -0.77% | |
| 89.27 | 89.63 | 88.34 | 89.22 | +1.19% | |
| 87.26 | 89.23 | 87.26 | 88.17 | +1.93% | |
| 83.25 | 86.98 | 83.25 | 86.50 | +3.28% | |
| 81.11 | 84.07 | 81.11 | 83.75 | +1.96% | |
| 83.33 | 83.56 | 81.95 | 82.14 | -1.43% | |
| 83.59 | 84.27 | 82.71 | 83.33 | -0.45% | |
| 84.07 | 84.59 | 83.10 | 83.71 | -0.29% | |
| 86.52 | 86.52 | 83.81 | 83.95 | -2.71% | |
| 84.97 | 86.50 | 84.50 | 86.29 | +1.93% | |
| 83.75 | 86.47 | 83.55 | 84.66 | +1.39% | |
| 83.40 | 84.21 | 82.75 | 83.50 | -0.30% | |
| 86.51 | 86.95 | 83.51 | 83.75 | -2.07% | |
| 86.54 | 89.00 | 85.40 | 85.52 | -0.71% | |
| 84.68 | 86.67 | 83.21 | 86.13 | +0.97% | |
| 86.17 | 86.22 | 83.65 | 85.30 | -1.08% | |
| 89.82 | 90.98 | 86.08 | 86.23 | -3.37% | |
| 90.66 | 90.66 | 88.12 | 89.24 | -1.84% | |
| 89.29 | 91.07 | 88.22 | 90.91 | +1.97% | |
| 89.64 | 91.53 | 89.01 | 89.15 | -0.55% | |
| 89.89 | 91.14 | 88.09 | 89.64 | -1.35% | |
| 89.73 | 91.31 | 88.01 | 90.87 | +2.18% | |
| 83.82 | 89.01 | 83.50 | 88.93 | +5.89% | |
| 84.76 | 85.98 | 83.35 | 83.98 | -0.74% | |
| 87.20 | 88.15 | 84.00 | 84.61 | -1.98% | |
| 86.35 | 86.90 | 85.12 | 86.32 | -0.03% | |
| 87.66 | 88.85 | 86.12 | 86.35 | -2.18% | |
| 88.16 | 88.70 | 86.75 | 88.27 | +0.58% | |
| 89.18 | 90.98 | 87.17 | 87.76 | -2.34% | |
| 93.00 | 94.00 | 89.48 | 89.86 | -2.64% | |
| 87.39 | 93.66 | 87.39 | 92.30 | +6.17% | |
| 87.55 | 87.85 | 86.28 | 86.94 | -0.15% | |
| 88.68 | 89.02 | 86.45 | 87.07 | -1.79% | |
| 88.96 | 90.54 | 88.54 | 88.66 | -0.18% | |
| 87.14 | 89.89 | 87.14 | 88.82 | +2.28% | |
| 86.78 | 87.41 | 85.82 | 86.84 | -0.09% | |
| 86.42 | 87.71 | 85.64 | 86.92 | +0.88% | |
| 87.50 | 87.69 | 85.83 | 86.16 | +0.19% | |
| 87.43 | 87.43 | 84.96 | 86.00 | -1.80% | |
| 89.41 | 90.00 | 87.53 | 87.58 | -2.44% | |
| 87.20 | 90.90 | 87.00 | 89.77 | +2.94% | |
| 87.99 | 89.37 | 86.98 | 87.21 | -1.38% | |
| 86.56 | 90.08 | 86.38 | 88.43 | +1.78% | |
| 83.42 | 87.67 | 83.33 | 86.88 | +4.59% | |
| 84.92 | 84.92 | 81.45 | 83.07 | -2.41% | |
| 85.42 | 86.01 | 85.00 | 85.12 | -0.48% | |
| 85.12 | 86.65 | 83.76 | 85.53 | -0.12% | |
| 86.86 | 86.86 | 85.25 | 85.63 | -1.27% | |
| 87.30 | 88.75 | 86.20 | 86.73 | -1.36% | |
| 86.52 | 88.73 | 85.96 | 87.93 | +1.38% | |
| 86.52 | 87.53 | 85.27 | 86.73 | +1.13% | |
| 86.29 | 87.75 | 85.25 | 85.76 | +0.23% | |
| 86.50 | 87.11 | 84.68 | 85.56 | -1.18% | |
| 88.72 | 88.83 | 86.20 | 86.58 | +0.48% | |
| 88.28 | 88.92 | 85.56 | 86.17 | -2.22% | |
| 88.86 | 90.37 | 87.73 | 88.13 | -0.81% | |
| 91.63 | 92.32 | 88.57 | 88.85 | -3.69% | |
| 92.92 | 93.14 | 91.29 | 92.25 | -0.44% | |
| 91.71 | 93.20 | 90.43 | 92.66 | +1.05% | |
| 95.57 | 97.17 | 90.11 | 91.70 | -7.05% | |
| 100.72 | 101.22 | 97.41 | 98.65 | -2.32% | |
| 100.68 | 101.49 | 99.79 | 100.99 | -0.16% | |
| 99.54 | 102.14 | 99.30 | 101.15 | +1.64% | |
| 102.84 | 102.84 | 99.00 | 99.52 | -0.87% | |
| 101.15 | 102.84 | 100.21 | 100.39 | -1.14% | |
| 99.54 | 102.89 | 98.25 | 101.55 | +3.72% | |
| 92.01 | 98.40 | 92.01 | 97.91 | +10.09% | |
| 91.28 | 91.74 | 88.17 | 88.94 | -2.09% | |
| 93.00 | 94.15 | 90.32 | 90.84 | -2.23% | |
| 91.88 | 93.22 | 90.50 | 92.91 | +0.76% | |
| 93.57 | 94.65 | 91.29 | 92.21 | -1.14% | |
| 92.24 | 93.34 | 91.19 | 93.27 | +1.39% | |
| 91.94 | 94.34 | 91.94 | 91.99 | +0.05% | |
| 90.41 | 95.48 | 90.33 | 91.94 | +2.69% | |
| 87.31 | 89.61 | 86.47 | 89.53 | +2.34% | |
| 88.47 | 89.47 | 87.13 | 87.48 | -1.12% | |
| 88.45 | 89.01 | 87.01 | 88.47 | -0.01% | |
| 90.30 | 91.82 | 88.38 | 88.48 | -0.03% | |
| 89.59 | 90.39 | 88.19 | 88.51 | -1.21% | |
| 88.88 | 89.96 | 88.19 | 89.59 | +0.58% | |
| 89.11 | 89.64 | 87.07 | 89.07 | -0.04% | |
| 89.87 | 90.75 | 88.84 | 89.11 | -0.80% | |
| 86.61 | 90.04 | 85.99 | 89.83 | +4.62% | |
| 84.76 | 86.92 | 84.07 | 85.86 | +1.59% | |
| 87.18 | 87.18 | 84.52 | 84.52 | -3.48% | |
| 86.97 | 89.61 | 86.43 | 87.57 | +0.42% | |
| 86.77 | 87.55 | 85.61 | 87.20 | +1.34% | |
| 84.10 | 86.60 | 83.91 | 86.05 | +1.69% | |
| 85.09 | 86.09 | 84.10 | 84.62 | +1.06% | |
| 86.93 | 87.31 | 83.23 | 83.73 | -4.67% | |
| 86.05 | 88.04 | 84.88 | 87.83 | +2.35% | |
| 84.96 | 86.57 | 84.59 | 85.81 | -0.15% | |
| 87.17 | 88.33 | 85.91 | 85.94 | -0.30% | |
| 86.57 | 87.94 | 84.96 | 86.20 | -0.19% | |
| 84.32 | 86.38 | 83.42 | 86.36 | +2.71% | |
| 85.20 | 86.83 | 83.91 | 84.08 | -2.21% | |
| 83.70 | 86.77 | 83.27 | 85.98 | +2.82% | |
| 84.97 | 85.48 | 83.00 | 83.62 | -1.74% | |
| 83.08 | 85.64 | 80.24 | 85.10 | +1.51% | |
| 89.07 | 89.07 | 82.67 | 83.83 | -6.90% | |
| 90.14 | 91.35 | 89.59 | 90.04 | -0.78% | |
| 93.42 | 94.05 | 89.79 | 90.75 | -2.86% | |
| 93.41 | 93.60 | 89.72 | 93.42 | -0.38% | |
| 91.40 | 94.15 | 89.48 | 93.78 | +2.01% | |
| 89.46 | 92.22 | 87.07 | 91.93 | +1.73% | |
| 94.78 | 95.06 | 85.84 | 90.37 | -6.00% | |
| 95.60 | 96.61 | 94.79 | 96.14 | -0.05% | |
| 93.85 | 96.32 | 93.55 | 96.19 | +2.33% | |
| 92.60 | 94.04 | 91.18 | 94.00 | +0.31% | |
| 92.14 | 93.74 | 90.83 | 93.71 | +1.63% | |
| 90.71 | 92.29 | 89.98 | 92.21 | +1.68% | |
| 88.66 | 91.96 | 88.29 | 90.69 | +3.09% | |
| 89.25 | 91.15 | 87.54 | 87.97 | -1.42% | |
| 90.81 | 91.22 | 89.13 | 89.24 | -1.76% | |
| 94.98 | 95.21 | 90.61 | 90.84 | -4.16% | |
| 95.93 | 96.96 | 94.53 | 94.78 | -1.86% | |
| 94.39 | 97.44 | 93.82 | 96.58 | +2.48% | |
| 93.43 | 94.58 | 92.55 | 94.24 | +0.74% | |
| 94.99 | 95.30 | 92.80 | 93.55 | -0.15% | |
| 95.63 | 96.35 | 93.40 | 93.69 | -1.87% | |
| 94.64 | 97.97 | 94.64 | 95.48 | +1.39% | |
| 95.01 | 96.28 | 93.55 | 94.17 | -1.41% | |
| 98.45 | 98.64 | 95.41 | 95.52 | -2.89% | |
| 97.99 | 98.74 | 96.12 | 98.36 | +0.44% | |
| 98.85 | 99.86 | 96.02 | 97.93 | -0.98% | |
| 100.69 | 102.65 | 98.62 | 98.90 | -1.33% | |
| 101.01 | 101.98 | 100.14 | 100.23 | -1.22% | |
| 102.93 | 103.25 | 101.18 | 101.47 | -1.04% | |
| 102.63 | 102.98 | 101.69 | 102.54 | -0.33% | |
| 103.09 | 103.84 | 102.52 | 102.88 | +0.37% | |
| 103.99 | 104.76 | 102.15 | 102.50 | -1.23% | |
| 106.03 | 109.31 | 103.65 | 103.78 | -2.90% | |
| 107.18 | 107.18 | 104.20 | 106.88 | -0.57% | |
| 108.08 | 112.33 | 106.76 | 107.49 | -0.55% | |
| 106.19 | 110.12 | 106.12 | 108.08 | +2.46% | |
| 105.85 | 107.04 | 105.47 | 105.48 | -0.56% | |
| 108.11 | 108.21 | 105.19 | 106.07 | -2.00% | |
| 111.65 | 112.00 | 106.59 | 108.24 | -2.94% | |
| 109.11 | 113.30 | 108.85 | 111.52 | +2.05% | |
| 112.88 | 113.54 | 108.39 | 109.28 | -3.52% | |
| 114.26 | 116.04 | 113.10 | 113.27 | -1.02% | |
| 112.02 | 116.00 | 111.89 | 114.44 | +2.22% | |
| 113.31 | 113.76 | 109.52 | 111.95 | -1.61% | |
| 114.52 | 115.37 | 113.55 | 113.78 | -0.75% | |
| 114.50 | 115.47 | 114.03 | 114.64 | +0.11% | |
| 114.86 | 115.52 | 114.25 | 114.51 | 0.00% | |
| 114.13 | 115.25 | 113.78 | 114.51 | +0.43% | |
| 114.05 | 114.97 | 113.68 | 114.02 | +0.09% | |
| 114.21 | 114.65 | 113.32 | 113.92 | -0.60% | |
| 114.45 | 115.84 | 114.00 | 114.61 | -0.13% | |
| 116.10 | 117.00 | 114.54 | 114.76 | -1.55% | |
| 117.17 | 117.99 | 116.43 | 116.57 | -0.68% | |
| 116.87 | 117.86 | 116.50 | 117.37 | +0.41% | |
| 117.93 | 118.35 | 116.57 | 116.89 | -0.60% | |
| 117.04 | 118.16 | 115.73 | 117.59 | +0.71% | |
| 116.89 | 118.14 | 116.15 | 116.76 | +0.90% | |
| 115.32 | 117.53 | 113.27 | 115.72 | +0.48% | |
| 114.29 | 116.80 | 113.64 | 115.17 | +1.03% | |
| 113.66 | 114.86 | 112.66 | 114.00 | +0.59% | |
| 112.47 | 113.83 | 112.24 | 113.33 | +0.75% | |
| 112.90 | 114.41 | 112.37 | 112.49 | -0.69% | |
| 111.70 | 113.36 | 110.74 | 113.27 | +1.48% | |
| 111.50 | 113.00 | 111.04 | 111.62 | +0.57% | |
| 110.95 | 111.71 | 109.29 | 110.99 | +0.14% | |
| 108.89 | 111.30 | 108.35 | 110.83 | +1.60% | |
| 109.13 | 109.79 | 108.03 | 109.09 | +0.70% | |
| 107.61 | 110.60 | 107.52 | 108.33 | +0.59% | |
| 106.48 | 108.20 | 106.44 | 107.69 | +1.41% | |
| 105.99 | 106.25 | 104.47 | 106.19 | 0.00% | |
| 104.77 | 107.72 | 103.61 | 106.19 | +1.72% | |
| 103.01 | 104.71 | 100.90 | 104.39 | +1.63% | |
| 104.47 | 104.71 | 102.56 | 102.72 | -1.76% | |
| 100.42 | 104.92 | 99.21 | 104.56 | +4.73% | |
| 99.10 | 101.23 | 98.05 | 99.84 | +0.55% | |
| 99.29 | 99.67 | 97.44 | 99.29 | -0.53% | |
| 99.06 | 101.63 | 98.92 | 99.82 | +0.21% | |
| 99.84 | 101.21 | 99.29 | 99.61 | +0.18% | |
| 100.02 | 101.74 | 98.95 | 99.43 | -0.44% | |
| 97.75 | 100.58 | 97.73 | 99.87 | +2.50% | |
| 94.93 | 97.65 | 92.76 | 97.43 | +0.89% | |
| 99.36 | 100.83 | 95.77 | 96.57 | -2.45% | |
| 98.83 | 99.94 | 98.49 | 99.00 | -0.01% | |
| 98.12 | 99.72 | 97.23 | 99.01 | +0.41% | |
| 98.95 | 98.95 | 96.88 | 98.61 | -0.59% | |
| 99.79 | 100.33 | 98.47 | 99.20 | -1.20% | |
| 99.97 | 102.04 | 99.49 | 100.40 | -0.24% | |
| 99.16 | 102.06 | 98.14 | 100.64 | +1.04% | |
| 102.44 | 103.00 | 99.02 | 99.60 | -3.40% | |
| 101.44 | 103.46 | 100.06 | 103.11 | +2.09% | |
| 103.38 | 103.68 | 100.49 | 101.00 | -2.58% | |
| 101.49 | 108.09 | 100.50 | 103.68 | +7.75% | |
| 96.34 | 98.80 | 95.95 | 96.22 | -0.40% | |
| 95.12 | 97.87 | 95.12 | 96.61 | +0.97% | |
| 90.84 | 95.76 | 90.72 | 95.68 | +5.69% | |
| 86.36 | 90.59 | 86.11 | 90.53 | +4.36% | |
| 86.72 | 87.67 | 86.19 | 86.75 | -0.12% | |
| 88.61 | 88.61 | 86.66 | 86.85 | -1.78% | |
| 87.51 | 89.60 | 87.13 | 88.42 | +0.48% | |
| 90.59 | 91.05 | 87.96 | 88.00 | -2.24% | |
| 91.10 | 91.26 | 88.95 | 90.02 | -1.19% | |
| 92.53 | 92.89 | 90.84 | 91.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHDN chart for longer ranges.