Banco de Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 134.00 | 135.90 | 133.25 | 135.90 | 127.97 | 37,246,367 |
| 2025-08-01 | 133.90 | 134.66 | 133.01 | 134.19 | 126.36 | 35,203,379 |
| 2025-07-31 | 134.75 | 134.75 | 133.11 | 133.98 | 126.16 | 43,785,398 |
| 2025-07-30 | 136.49 | 137.00 | 133.95 | 134.10 | 126.27 | 71,938,141 |
| 2025-07-29 | 134.00 | 136.56 | 133.00 | 136.49 | 128.52 | 105,090,898 |
| 2025-07-28 | 133.50 | 133.50 | 132.31 | 133.00 | 125.24 | 53,103,840 |
| 2025-07-25 | 135.00 | 135.00 | 133.48 | 133.50 | 125.71 | 43,741,473 |
| 2025-07-24 | 135.00 | 136.49 | 134.30 | 134.35 | 126.51 | 42,549,434 |
| 2025-07-23 | 136.35 | 136.35 | 134.26 | 134.96 | 127.08 | 103,184,492 |
| 2025-07-22 | 136.50 | 137.50 | 134.30 | 135.00 | 127.12 | 122,482,094 |
| 2025-07-21 | 137.49 | 138.45 | 135.50 | 135.50 | 127.59 | 50,883,930 |
| 2025-07-18 | 137.50 | 137.50 | 136.50 | 137.49 | 129.47 | 64,971,688 |
| 2025-07-17 | 136.60 | 137.98 | 136.02 | 137.08 | 129.08 | 100,584,305 |
| 2025-07-15 | 137.85 | 137.85 | 135.90 | 136.30 | 128.35 | 94,299,555 |
| 2025-07-14 | 138.01 | 138.88 | 136.51 | 137.10 | 129.10 | 85,061,359 |
| 2025-07-11 | 138.99 | 139.75 | 137.50 | 138.00 | 129.95 | 81,374,750 |
| 2025-07-10 | 138.50 | 139.84 | 138.42 | 139.48 | 131.34 | 104,918,305 |
| 2025-07-09 | 138.50 | 139.00 | 138.04 | 138.50 | 130.42 | 140,924,703 |
| 2025-07-08 | 138.70 | 138.93 | 137.77 | 138.20 | 130.13 | 149,007,594 |
| 2025-07-07 | 140.00 | 140.00 | 137.50 | 138.70 | 130.61 | 170,412,984 |
| 2025-07-04 | 140.00 | 140.50 | 139.30 | 139.80 | 131.64 | 88,396,531 |
| 2025-07-03 | 141.00 | 141.35 | 139.25 | 140.30 | 132.11 | 124,819,906 |
| 2025-07-02 | 141.00 | 141.97 | 139.55 | 140.44 | 132.24 | 98,360,203 |
| 2025-07-01 | 140.90 | 141.93 | 139.47 | 141.00 | 132.77 | 201,919,203 |
| 2025-06-30 | 139.40 | 142.89 | 138.88 | 140.90 | 132.68 | 227,568,406 |
| 2025-06-27 | 138.40 | 139.40 | 137.29 | 139.40 | 131.26 | 71,440,992 |
| 2025-06-26 | 137.91 | 139.50 | 137.91 | 138.40 | 130.32 | 62,786,320 |
| 2025-06-25 | 138.11 | 139.99 | 137.11 | 137.90 | 129.85 | 74,386,242 |
| 2025-06-24 | 139.01 | 139.98 | 137.61 | 138.00 | 129.95 | 185,145,109 |
| 2025-06-23 | 140.00 | 141.00 | 137.19 | 137.55 | 129.52 | 99,396,523 |
| 2025-06-19 | 139.99 | 141.08 | 138.50 | 141.08 | 132.85 | 68,198,109 |
| 2025-06-18 | 139.00 | 140.27 | 138.72 | 139.20 | 131.08 | 63,795,754 |
| 2025-06-17 | 140.70 | 140.71 | 138.90 | 139.35 | 131.22 | 88,248,750 |
| 2025-06-16 | 142.35 | 143.02 | 140.51 | 140.51 | 132.31 | 38,550,281 |
| 2025-06-13 | 144.00 | 144.00 | 141.19 | 142.30 | 134.00 | 76,424,641 |
| 2025-06-12 | 145.00 | 145.92 | 144.35 | 144.40 | 135.97 | 27,692,029 |
| 2025-06-11 | 141.48 | 145.50 | 141.21 | 144.76 | 136.31 | 80,874,305 |
| 2025-06-10 | 141.70 | 142.23 | 140.53 | 141.25 | 133.01 | 53,137,379 |
| 2025-06-09 | 142.96 | 142.96 | 141.01 | 141.71 | 133.44 | 53,541,398 |
| 2025-06-06 | 140.65 | 142.97 | 140.65 | 142.97 | 134.63 | 48,187,559 |
| 2025-06-05 | 142.37 | 142.39 | 140.11 | 140.64 | 132.43 | 67,022,727 |
| 2025-06-04 | 142.51 | 144.06 | 141.30 | 142.39 | 134.08 | 72,906,336 |
| 2025-06-03 | 142.00 | 142.79 | 140.00 | 142.21 | 133.91 | 84,226,094 |
| 2025-06-02 | 140.04 | 142.00 | 139.50 | 141.45 | 133.19 | 143,053,906 |
| 2025-05-30 | 142.40 | 143.32 | 139.20 | 139.20 | 131.08 | 222,746,891 |
| 2025-05-29 | 145.00 | 145.99 | 142.38 | 142.40 | 134.09 | 70,934,281 |
| 2025-05-28 | 144.60 | 145.10 | 143.01 | 144.49 | 136.06 | 68,589,953 |
| 2025-05-27 | 145.00 | 146.06 | 144.43 | 144.72 | 136.27 | 43,814,660 |
| 2025-05-26 | 150.00 | 150.00 | 144.10 | 144.75 | 136.30 | 13,231,480 |
| 2025-05-23 | 145.85 | 147.20 | 144.20 | 146.00 | 137.48 | 87,888,336 |
| 2025-05-22 | 146.52 | 148.25 | 145.49 | 145.85 | 137.34 | 120,710,000 |
| 2025-05-20 | 146.99 | 146.99 | 145.65 | 146.02 | 137.50 | 99,870,977 |
| 2025-05-19 | 146.75 | 147.36 | 145.81 | 146.00 | 137.48 | 92,326,977 |
| 2025-05-16 | 146.52 | 149.22 | 145.12 | 146.75 | 138.19 | 58,409,559 |
| 2025-05-15 | 148.50 | 149.93 | 146.05 | 148.00 | 139.36 | 94,974,461 |
| 2025-05-14 | 145.50 | 149.51 | 145.43 | 148.51 | 139.84 | 137,267,297 |
| 2025-05-13 | 143.80 | 145.00 | 142.55 | 145.00 | 136.54 | 99,584,391 |
| 2025-05-12 | 144.00 | 144.00 | 141.50 | 142.55 | 134.23 | 90,560,883 |
| 2025-05-09 | 143.88 | 143.99 | 141.50 | 142.45 | 134.14 | 46,212,199 |
| 2025-05-08 | 145.40 | 145.89 | 142.55 | 143.00 | 134.65 | 121,834,797 |
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.