Churchill Downs Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1 |
| 2026-04-30 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 0 |
| 2026-04-29 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 0 |
| 2026-04-28 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 0 |
| 2026-04-27 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 0 |
| 2026-04-24 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 0 |
| 2026-04-23 | 23.740 | 23.880 | 23.740 | 23.880 | 23.880 | 1,000 |
| 2026-04-22 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | 0 |
| 2026-04-20 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | 0 |
| 2026-04-17 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | 4 |
| 2026-04-16 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2026-04-15 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 5 |
| 2026-04-14 | 23.200 | 23.220 | 23.200 | 23.220 | 23.220 | 500 |
| 2026-04-13 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2026-04-10 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2026-04-09 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2026-04-08 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2026-04-07 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2026-04-06 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2026-04-02 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 0 |
| 2026-04-01 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 1 |
| 2026-03-31 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2026-03-30 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2026-03-27 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2026-03-26 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2026-03-25 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2026-03-24 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2026-03-23 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2026-03-20 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2026-03-19 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 1 |
| 2026-03-18 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2026-03-17 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2026-03-16 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2026-03-13 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2026-03-12 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2026-03-11 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 0 |
| 2026-03-10 | 23.220 | 23.220 | 23.220 | 23.220 | 23.220 | 1 |
| 2026-03-09 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-03-06 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-03-05 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-03-04 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-03-03 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-03-02 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-02-27 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-02-26 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-02-25 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-02-24 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-02-23 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-02-20 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-02-19 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-02-18 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 0 |
| 2026-02-13 | 23.470 | 23.470 | 23.350 | 23.350 | 23.350 | 8 |
| 2026-02-12 | 24.270 | 24.270 | 23.640 | 23.640 | 23.640 | 3 |
| 2026-02-11 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 0 |
| 2026-02-10 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 0 |
| 2026-02-09 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 0 |
| 2026-02-06 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 0 |
| 2026-02-05 | 24.270 | 24.270 | 24.270 | 24.270 | 24.270 | 0 |
| 2026-02-04 | 24.620 | 24.620 | 24.270 | 24.270 | 24.270 | 11 |
| 2026-02-03 | 25.580 | 25.580 | 25.580 | 25.580 | 25.580 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-04 | 0.0826 USD |
| 2024-12-05 | 0.0870 USD |
| 2023-11-30 | 0.0654 USD |
| 2022-12-01 | 0.1891 USD |
| 2021-12-02 | 0.1892 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.