Churchill Downs Incorporated
CHDNNASDAQConsumer Cyclical● Active
$86.92
+$0.76(+0.88%)
Market Cap$6.1B
P/E Ratio—
52W High$118.46
52W Low$80.24
Churchill Downs Incorporated（CHDN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chdn · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$150.45
May 3, 2023
-42.2% from here
5-Year Low5Y
$80.24
Mar 9, 2026
+8.3% from low
IPO Priceadj.
$5.42
Mar 29, 1993
+1.5K% since IPO
1 Year Ago
$99.59
Jun 9, 2025
-12.7% in 1Y
5 Years Ago
$99.75
Jun 8, 2021
-12.9% in 5Y
10 Years Ago
$20.75
Jun 8, 2016
+318.9% in 10Y
Historical Price Data · CHDN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $86.42 | $87.71 | $85.64 | $86.92 | $86.92 | 445K | +0.58% |
| Jun 4, 2026 | $87.50 | $87.69 | $85.83 | $86.16 | $86.16 | 591K | -1.53% |
| Jun 3, 2026 | $87.43 | $87.43 | $84.96 | $86.00 | $86.00 | 606K | -1.64% |
| Jun 2, 2026 | $89.41 | $90.00 | $87.53 | $87.58 | $87.58 | 532K | -2.05% |
| Jun 1, 2026 | $87.20 | $90.90 | $87.00 | $89.77 | $89.77 | 900K | +2.95% |
| May 29, 2026 | $87.99 | $89.37 | $86.98 | $87.21 | $87.21 | 938K | -0.89% |
| May 28, 2026 | $86.56 | $90.08 | $86.38 | $88.43 | $88.43 | 1.1M | +2.16% |
| May 27, 2026 | $83.42 | $87.67 | $83.33 | $86.88 | $86.88 | 1.0M | +4.15% |
| May 26, 2026 | $84.92 | $84.92 | $81.45 | $83.07 | $83.07 | 1.7M | -2.18% |
| May 22, 2026 | $85.42 | $86.01 | $85.00 | $85.12 | $85.12 | 588K | -0.35% |
| May 21, 2026 | $85.12 | $86.65 | $83.76 | $85.53 | $85.53 | 982K | +0.48% |
| May 20, 2026 | $86.86 | $86.86 | $85.25 | $85.63 | $85.63 | 623K | -1.42% |
| May 19, 2026 | $87.30 | $88.75 | $86.20 | $86.73 | $86.73 | 589K | -0.65% |
| May 18, 2026 | $86.52 | $88.73 | $85.96 | $87.93 | $87.93 | 554K | +1.63% |
| May 15, 2026 | $86.52 | $87.53 | $85.27 | $86.73 | $86.73 | 611K | +0.24% |
| May 14, 2026 | $86.29 | $87.75 | $85.25 | $85.76 | $85.76 | 750K | -0.61% |
| May 13, 2026 | $86.50 | $87.11 | $84.68 | $85.56 | $85.56 | 884K | -1.09% |
| May 12, 2026 | $88.72 | $88.83 | $86.20 | $86.58 | $86.58 | 928K | -2.41% |
| May 11, 2026 | $88.28 | $88.92 | $85.56 | $86.17 | $86.17 | 1.1M | -2.39% |
| May 8, 2026 | $88.86 | $90.37 | $87.73 | $88.13 | $88.13 | 792K | -0.82% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CHDN
Jan 1 → Dec 31 · 6 years2026-23.3%$113.31 → $86.92
-23.3%
2025-15.2%$134.12 → $113.78
-15.2%
2024-0.0%$133.56 → $133.54
-0.0%
2023+26.7%$106.47 → $134.93
+26.7%
2022-11.8%$119.84 → $105.72
-11.8%
2021+20.5%$99.96 → $120.45
+20.5%
Best Year2023 · +26.7%
Worst Year2026 · -23.3%
Positive Years2 / 6
Avg Annual Return-0.5%
6Y Total Return-13.0%
6Y CAGR~-2.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in CHDN?
If you invested $1,000 in CHDN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,189
Total Return+318.9%
CAGR~+15.4% / yr
Profit+$3,189
Based on Jun 8, 2016 · $20.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Churchill Downs Incorporated（CHDN）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $86.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHDN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHDN 历史股价FMP 日线复权 OHLCV