Banco de Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 195.50 | 197.70 | 193.49 | 196.30 | 184.84 | 173,542,406 |
| 2026-01-27 | 191.50 | 197.39 | 190.51 | 194.00 | 182.68 | 215,664,000 |
| 2026-01-26 | 186.94 | 191.29 | 185.10 | 191.00 | 179.85 | 125,255,102 |
| 2026-01-23 | 187.00 | 187.50 | 184.20 | 186.94 | 176.03 | 114,496,703 |
| 2026-01-22 | 179.62 | 187.00 | 179.62 | 186.88 | 175.97 | 207,513,203 |
| 2026-01-21 | 177.00 | 181.51 | 175.42 | 179.61 | 169.13 | 105,298,305 |
| 2026-01-20 | 177.39 | 178.10 | 174.13 | 176.48 | 166.18 | 135,175,016 |
| 2026-01-19 | 175.11 | 177.74 | 174.70 | 176.99 | 166.66 | 44,039,102 |
| 2026-01-16 | 177.79 | 178.30 | 174.12 | 175.10 | 164.88 | 126,708,797 |
| 2026-01-15 | 181.00 | 182.44 | 176.80 | 176.80 | 166.48 | 203,768,000 |
| 2026-01-14 | 182.25 | 182.51 | 180.30 | 180.99 | 170.43 | 124,037,508 |
| 2026-01-13 | 182.71 | 182.98 | 179.16 | 182.40 | 171.75 | 127,140,203 |
| 2026-01-12 | 180.00 | 182.80 | 179.98 | 182.50 | 171.85 | 55,498,434 |
| 2026-01-09 | 182.00 | 182.00 | 179.81 | 179.81 | 169.32 | 54,858,641 |
| 2026-01-08 | 180.00 | 181.40 | 179.00 | 181.40 | 170.81 | 96,286,898 |
| 2026-01-07 | 181.00 | 181.00 | 177.00 | 179.00 | 168.55 | 108,308,398 |
| 2026-01-06 | 176.99 | 182.16 | 175.00 | 180.49 | 169.96 | 149,947,297 |
| 2026-01-05 | 173.15 | 177.88 | 173.15 | 177.47 | 167.11 | 101,437,602 |
| 2026-01-02 | 173.00 | 174.00 | 171.50 | 173.15 | 163.04 | 48,046,473 |
| 2025-12-30 | 174.01 | 174.30 | 172.50 | 174.00 | 163.84 | 18,043,100 |
| 2025-12-29 | 174.75 | 174.75 | 173.41 | 174.00 | 163.84 | 27,112,869 |
| 2025-12-26 | 173.00 | 174.75 | 172.00 | 174.75 | 164.55 | 37,936,500 |
| 2025-12-24 | 171.51 | 173.00 | 171.30 | 173.00 | 162.90 | 10,315,890 |
| 2025-12-23 | 172.50 | 172.78 | 171.00 | 171.50 | 161.49 | 68,733,969 |
| 2025-12-22 | 172.51 | 173.40 | 172.26 | 172.50 | 162.43 | 58,416,848 |
| 2025-12-19 | 171.00 | 173.33 | 171.00 | 172.05 | 162.01 | 200,497,906 |
| 2025-12-18 | 171.00 | 171.99 | 169.90 | 171.00 | 161.02 | 126,714,203 |
| 2025-12-17 | 174.89 | 174.89 | 169.20 | 170.18 | 160.25 | 140,244,609 |
| 2025-12-16 | 174.98 | 178.80 | 171.71 | 172.00 | 161.96 | 109,110,703 |
| 2025-12-15 | 176.67 | 177.40 | 174.10 | 174.98 | 164.77 | 108,996,398 |
| 2025-12-12 | 177.42 | 179.10 | 175.33 | 175.33 | 165.10 | 147,802,797 |
| 2025-12-11 | 175.50 | 177.49 | 174.75 | 177.42 | 167.07 | 86,077,805 |
| 2025-12-10 | 173.30 | 175.48 | 173.30 | 174.75 | 164.55 | 41,287,273 |
| 2025-12-09 | 173.99 | 174.50 | 172.47 | 173.25 | 163.14 | 71,117,773 |
| 2025-12-05 | 177.49 | 177.84 | 173.39 | 174.79 | 164.59 | 81,319,641 |
| 2025-12-04 | 175.89 | 176.95 | 175.00 | 176.50 | 166.20 | 85,036,070 |
| 2025-12-03 | 177.01 | 177.50 | 174.57 | 175.89 | 165.62 | 60,894,168 |
| 2025-12-02 | 177.51 | 177.73 | 175.18 | 176.98 | 166.65 | 39,002,121 |
| 2025-12-01 | 175.99 | 176.33 | 173.60 | 175.75 | 165.49 | 83,786,109 |
| 2025-11-28 | 175.50 | 176.50 | 175.00 | 175.10 | 164.88 | 79,026,727 |
| 2025-11-27 | 173.00 | 175.75 | 173.00 | 174.93 | 164.72 | 36,076,199 |
| 2025-11-26 | 173.93 | 174.76 | 171.50 | 172.90 | 162.81 | 43,866,102 |
| 2025-11-25 | 173.99 | 173.99 | 171.51 | 171.51 | 161.50 | 62,494,672 |
| 2025-11-24 | 172.00 | 174.89 | 172.00 | 172.50 | 162.43 | 153,393,906 |
| 2025-11-21 | 170.50 | 172.50 | 169.56 | 171.00 | 161.02 | 72,403,281 |
| 2025-11-20 | 171.60 | 173.15 | 170.00 | 170.00 | 160.08 | 119,331,602 |
| 2025-11-19 | 171.49 | 174.29 | 170.88 | 171.60 | 161.58 | 103,021,398 |
| 2025-11-18 | 171.90 | 172.80 | 170.03 | 172.00 | 161.96 | 235,906,594 |
| 2025-11-17 | 168.26 | 172.50 | 168.26 | 172.11 | 162.07 | 242,584,703 |
| 2025-11-14 | 169.99 | 171.54 | 165.70 | 166.00 | 156.31 | 225,629,109 |
| 2025-11-13 | 175.00 | 175.86 | 169.76 | 170.00 | 160.08 | 328,505,688 |
| 2025-11-12 | 171.60 | 175.31 | 171.00 | 175.00 | 164.79 | 207,566,094 |
| 2025-11-11 | 170.04 | 173.00 | 169.50 | 171.01 | 161.03 | 172,407,594 |
| 2025-11-10 | 173.00 | 173.49 | 170.02 | 170.02 | 160.10 | 134,999,594 |
| 2025-11-07 | 170.01 | 173.70 | 170.00 | 171.99 | 161.95 | 100,200,203 |
| 2025-11-06 | 169.00 | 170.80 | 168.46 | 170.00 | 160.08 | 137,900,984 |
| 2025-11-05 | 165.81 | 170.00 | 165.00 | 169.00 | 159.14 | 96,213,117 |
| 2025-11-04 | 168.81 | 169.00 | 165.81 | 165.81 | 156.13 | 58,461,406 |
| 2025-11-03 | 165.41 | 169.97 | 163.90 | 168.65 | 158.81 | 105,606,094 |
| 2025-10-30 | 163.00 | 166.71 | 162.68 | 165.41 | 155.76 | 100,172,492 |
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.