Banco de Chile historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	190.00	194.00	188.01	193.50	193.50	36,908,277
2026-07-21	187.00	191.00	187.00	190.01	190.01	50,833,023
2026-07-20	189.50	189.95	185.01	189.95	189.95	24,899,768
2026-07-17	187.60	188.50	183.34	188.50	188.50	64,231,656
2026-07-15	189.00	191.21	186.16	188.88	188.88	44,121,555
2026-07-14	185.10	189.86	185.10	189.50	189.50	47,413,367
2026-07-13	188.79	188.79	183.76	185.00	185.00	42,349,777
2026-07-10	188.00	189.94	187.22	188.88	188.88	48,861,578
2026-07-09	185.45	188.19	184.43	187.00	187.00	42,688,598
2026-07-08	187.00	188.00	184.33	185.45	185.45	75,847,703
2026-07-07	184.00	188.00	180.50	187.50	187.50	79,820,297
2026-07-06	182.40	185.55	182.00	182.50	182.50	53,933,324
2026-07-03	183.00	183.00	180.10	182.49	182.49	8,104,912
2026-07-02	180.00	182.51	179.53	181.89	181.89	52,891,008
2026-07-01	180.50	183.22	179.51	179.51	179.51	29,323,812
2026-06-30	179.00	183.00	178.43	180.50	180.50	79,678,117
2026-06-26	177.60	182.00	176.53	177.80	177.80	57,165,051
2026-06-25	176.77	179.50	175.00	177.61	177.61	66,470,773
2026-06-24	178.11	179.99	175.02	175.02	175.02	51,057,340
2026-06-23	180.50	182.20	178.06	178.10	178.10	41,083,176
2026-06-22	180.10	183.49	180.10	182.00	182.00	49,716,449
2026-06-19	181.01	182.83	180.01	180.01	180.01	40,073,473
2026-06-18	179.00	182.47	179.00	182.47	182.47	51,827,488
2026-06-17	180.00	181.55	178.05	179.00	179.00	54,564,434
2026-06-16	180.00	182.02	179.60	179.60	179.60	56,435,980
2026-06-15	184.00	186.14	180.00	180.51	180.51	106,286,305
2026-06-12	179.90	182.60	178.52	182.00	182.00	110,873,602
2026-06-11	178.00	180.00	176.01	178.25	178.25	66,534,289
2026-06-10	174.99	178.00	174.99	176.80	176.80	126,316,000
2026-06-09	167.00	176.90	167.00	175.90	175.90	175,295,703
2026-06-08	165.21	167.50	164.70	167.00	167.00	45,750,152
2026-06-05	164.68	167.89	164.68	165.21	165.21	80,453,109
2026-06-04	167.00	168.48	165.04	165.50	165.50	53,755,031
2026-06-03	166.80	166.80	163.30	163.99	163.99	48,700,898
2026-06-02	167.00	168.02	164.61	166.80	166.80	51,146,020
2026-06-01	168.00	169.80	166.00	166.59	166.59	94,117,203
2026-05-29	172.00	172.86	167.66	167.66	167.66	222,720,297
2026-05-28	173.14	173.99	171.99	172.50	172.50	97,534,039
2026-05-27	174.00	174.98	172.53	173.14	173.14	96,332,328
2026-05-26	172.51	173.99	170.60	172.99	172.99	61,626,941
2026-05-25	170.02	172.35	170.02	172.16	172.16	20,964,279
2026-05-22	172.50	173.50	168.10	169.00	169.00	87,146,570
2026-05-20	166.56	172.99	165.00	171.90	171.90	104,893,398
2026-05-19	165.99	167.96	164.01	166.50	166.50	170,515,297
2026-05-18	163.70	165.92	162.30	165.00	165.00	77,001,922
2026-05-15	162.85	164.25	159.94	163.70	163.70	81,187,570
2026-05-14	156.00	164.69	156.00	163.49	163.49	161,663,391
2026-05-13	158.01	159.99	155.18	155.20	155.20	92,423,023
2026-05-12	159.00	159.50	156.60	158.76	158.76	61,745,898
2026-05-11	161.11	161.83	158.45	159.00	159.00	33,696,121
2026-05-08	165.86	165.86	160.53	161.10	161.10	66,397,438
2026-05-07	168.68	168.68	162.80	162.80	162.80	59,393,980
2026-05-06	168.00	168.68	165.10	167.68	167.68	68,865,875
2026-05-05	166.00	167.90	165.00	165.85	165.85	64,580,449
2026-05-04	168.43	169.48	165.01	166.49	166.49	51,863,262
2026-04-30	167.01	171.88	166.23	168.68	168.68	102,625,602
2026-04-29	168.00	169.87	166.00	167.00	167.00	57,451,500
2026-04-28	170.00	170.59	167.10	168.25	168.25	54,633,488
2026-04-27	173.40	173.40	169.01	170.79	170.79	86,172,148
2026-04-24	170.99	174.00	170.10	173.30	173.30	36,253,762

← NewerPage 2 of 3 · 124 trading daysOlder →

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.