Banco de Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 112.00 | 113.60 | 112.00 | 113.24 | 98.769 | 84,568,969 |
| 2024-08-12 | 110.00 | 112.89 | 109.61 | 112.00 | 97.688 | 60,955,168 |
| 2024-08-09 | 108.31 | 109.64 | 108.31 | 109.02 | 95.089 | 40,473,699 |
| 2024-08-08 | 108.51 | 109.51 | 108.01 | 109.40 | 95.420 | 50,611,434 |
| 2024-08-07 | 109.30 | 111.95 | 107.42 | 108.51 | 94.644 | 58,166,770 |
| 2024-08-06 | 109.05 | 112.00 | 108.95 | 109.10 | 95.159 | 91,697,961 |
| 2024-08-05 | 109.98 | 109.98 | 108.49 | 109.00 | 95.071 | 127,661,102 |
| 2024-08-02 | 111.30 | 112.00 | 110.33 | 111.80 | 97.513 | 62,753,941 |
| 2024-08-01 | 112.21 | 112.21 | 111.50 | 112.21 | 97.871 | 58,843,930 |
| 2024-07-31 | 112.30 | 112.69 | 112.00 | 112.21 | 97.871 | 93,489,961 |
| 2024-07-30 | 112.80 | 112.80 | 112.00 | 112.19 | 97.854 | 43,632,273 |
| 2024-07-29 | 112.05 | 112.76 | 111.40 | 112.70 | 98.298 | 41,696,961 |
| 2024-07-26 | 112.25 | 112.80 | 112.00 | 112.05 | 97.732 | 53,271,688 |
| 2024-07-25 | 111.20 | 112.80 | 111.20 | 112.25 | 97.906 | 180,376,500 |
| 2024-07-24 | 111.10 | 112.89 | 111.10 | 112.26 | 97.915 | 63,345,871 |
| 2024-07-23 | 111.70 | 112.24 | 111.00 | 112.24 | 97.897 | 121,780,398 |
| 2024-07-22 | 111.50 | 112.58 | 111.12 | 111.70 | 97.426 | 233,236,797 |
| 2024-07-19 | 110.83 | 112.80 | 110.23 | 111.70 | 97.426 | 112,127,797 |
| 2024-07-18 | 110.00 | 111.00 | 109.86 | 110.20 | 96.118 | 88,165,805 |
| 2024-07-17 | 110.50 | 110.50 | 109.45 | 109.83 | 95.795 | 88,228,070 |
| 2024-07-15 | 110.50 | 110.50 | 109.65 | 109.85 | 95.813 | 103,492,703 |
| 2024-07-12 | 109.10 | 110.65 | 109.10 | 110.00 | 95.944 | 81,252,727 |
| 2024-07-11 | 109.34 | 110.37 | 109.00 | 110.00 | 95.944 | 233,964,000 |
| 2024-07-10 | 109.00 | 109.50 | 108.36 | 109.50 | 95.507 | 58,045,801 |
| 2024-07-09 | 109.10 | 109.83 | 107.50 | 109.00 | 95.071 | 72,898,383 |
| 2024-07-08 | 108.00 | 109.10 | 107.90 | 109.10 | 95.159 | 76,115,312 |
| 2024-07-05 | 108.70 | 108.92 | 107.55 | 107.90 | 94.112 | 444,889,594 |
| 2024-07-04 | 110.00 | 110.95 | 108.62 | 108.78 | 94.879 | 34,677,020 |
| 2024-07-03 | 106.10 | 110.60 | 106.10 | 110.00 | 95.944 | 84,628,547 |
| 2024-07-02 | 107.00 | 107.29 | 106.00 | 106.75 | 93.109 | 77,815,328 |
| 2024-07-01 | 106.49 | 107.33 | 105.10 | 107.00 | 93.327 | 76,471,766 |
| 2024-06-28 | 108.00 | 108.00 | 105.01 | 105.01 | 91.591 | 94,928,406 |
| 2024-06-27 | 108.01 | 108.36 | 107.11 | 107.50 | 93.763 | 38,772,594 |
| 2024-06-26 | 107.00 | 108.81 | 106.51 | 108.13 | 94.312 | 72,742,609 |
| 2024-06-25 | 106.30 | 107.99 | 106.25 | 106.50 | 92.891 | 40,751,809 |
| 2024-06-24 | 106.51 | 107.06 | 106.38 | 106.65 | 93.022 | 55,121,312 |
| 2024-06-21 | 107.82 | 108.13 | 106.24 | 106.24 | 92.664 | 146,367,203 |
| 2024-06-19 | 106.80 | 107.84 | 106.56 | 107.84 | 94.060 | 26,462,010 |
| 2024-06-18 | 107.40 | 107.85 | 105.80 | 106.80 | 93.152 | 47,967,059 |
| 2024-06-17 | 106.99 | 107.89 | 106.51 | 106.51 | 92.899 | 35,806,160 |
| 2024-06-14 | 106.05 | 106.99 | 105.62 | 106.99 | 93.318 | 25,138,529 |
| 2024-06-13 | 107.00 | 107.70 | 105.62 | 106.00 | 92.455 | 130,134,094 |
| 2024-06-12 | 106.93 | 107.01 | 106.00 | 106.60 | 92.978 | 96,822,352 |
| 2024-06-11 | 107.05 | 108.50 | 106.21 | 106.93 | 93.266 | 51,724,199 |
| 2024-06-10 | 108.49 | 108.65 | 107.20 | 107.20 | 93.501 | 35,559,672 |
| 2024-06-07 | 107.40 | 108.75 | 107.00 | 108.75 | 94.853 | 342,313,969 |
| 2024-06-06 | 107.10 | 107.84 | 107.05 | 107.50 | 93.763 | 38,813,809 |
| 2024-06-05 | 107.82 | 107.93 | 107.01 | 107.10 | 93.414 | 92,652,148 |
| 2024-06-04 | 109.00 | 109.10 | 107.62 | 107.82 | 94.042 | 133,169,656 |
| 2024-06-03 | 109.00 | 109.28 | 108.00 | 109.00 | 95.071 | 102,548,602 |
| 2024-05-31 | 109.00 | 109.00 | 107.00 | 109.00 | 95.071 | 184,907,109 |
| 2024-05-30 | 108.48 | 108.99 | 107.59 | 108.01 | 94.208 | 63,071,180 |
| 2024-05-29 | 108.40 | 108.90 | 107.39 | 108.48 | 94.618 | 45,634,879 |
| 2024-05-28 | 109.00 | 109.00 | 107.90 | 108.40 | 94.548 | 38,608,727 |
| 2024-05-27 | 109.00 | 109.76 | 108.00 | 108.00 | 94.199 | 65,036,461 |
| 2024-05-24 | 110.00 | 110.00 | 108.50 | 108.65 | 94.766 | 123,044,602 |
| 2024-05-23 | 111.00 | 111.00 | 109.32 | 110.00 | 95.944 | 65,165,441 |
| 2024-05-22 | 108.32 | 110.50 | 108.32 | 110.12 | 96.048 | 303,014,594 |
| 2024-05-20 | 108.00 | 109.22 | 107.90 | 108.31 | 94.469 | 25,436,600 |
| 2024-05-17 | 109.20 | 109.95 | 108.50 | 108.71 | 94.818 | 34,809,688 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-21 | 9.9976 CLP |
| 2025-03-24 | 9.8536 CLP |
| 2024-03-25 | 8.0772 CLP |
| 2023-03-20 | 8.5820 CLP |
| 2022-03-28 | 5.3439 CLP |
| 2021-03-22 | 2.1805 CLP |
| 2020-03-23 | 3.4701 CLP |
| 2019-03-25 | 3.5272 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.