Banco de Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 143.01 | 146.41 | 143.01 | 145.40 | 136.91 | 91,171,852 |
| 2025-05-06 | 139.50 | 143.50 | 138.95 | 143.00 | 134.65 | 128,430,602 |
| 2025-05-05 | 139.90 | 140.35 | 138.31 | 139.75 | 131.59 | 134,067,297 |
| 2025-05-02 | 139.00 | 140.11 | 136.65 | 139.90 | 131.74 | 145,098,406 |
| 2025-04-30 | 141.57 | 143.00 | 138.01 | 139.00 | 130.89 | 218,412,797 |
| 2025-04-29 | 142.07 | 146.00 | 142.00 | 142.00 | 133.71 | 69,451,477 |
| 2025-04-28 | 143.10 | 144.40 | 142.35 | 143.50 | 135.12 | 53,791,793 |
| 2025-04-25 | 143.09 | 144.52 | 143.09 | 143.50 | 135.12 | 69,420,242 |
| 2025-04-24 | 141.00 | 144.70 | 140.20 | 143.94 | 135.54 | 98,865,664 |
| 2025-04-23 | 138.51 | 143.02 | 138.00 | 141.40 | 133.15 | 406,700,188 |
| 2025-04-22 | 136.51 | 138.37 | 136.51 | 138.00 | 129.95 | 177,945,594 |
| 2025-04-21 | 135.90 | 137.00 | 134.32 | 136.50 | 128.53 | 74,769,891 |
| 2025-04-17 | 135.09 | 136.42 | 135.09 | 136.30 | 128.35 | 45,479,102 |
| 2025-04-16 | 132.56 | 135.04 | 132.56 | 135.00 | 127.12 | 104,953,297 |
| 2025-04-15 | 130.99 | 134.00 | 129.01 | 133.90 | 126.09 | 93,207,789 |
| 2025-04-14 | 128.50 | 131.00 | 128.50 | 131.00 | 123.35 | 94,160,977 |
| 2025-04-11 | 126.00 | 129.49 | 126.00 | 128.50 | 121.00 | 211,596,703 |
| 2025-04-10 | 127.80 | 128.34 | 124.10 | 127.00 | 119.59 | 104,833,602 |
| 2025-04-09 | 121.20 | 127.80 | 121.20 | 127.80 | 120.34 | 145,371,297 |
| 2025-04-08 | 124.61 | 125.04 | 121.06 | 121.90 | 114.79 | 127,585,297 |
| 2025-04-07 | 125.01 | 127.00 | 122.31 | 123.90 | 116.67 | 248,397,109 |
| 2025-04-04 | 128.47 | 128.48 | 125.29 | 127.00 | 119.59 | 187,737,906 |
| 2025-04-03 | 127.20 | 128.90 | 125.20 | 128.72 | 121.21 | 200,458,203 |
| 2025-04-02 | 126.73 | 127.47 | 125.46 | 127.30 | 119.87 | 156,092,703 |
| 2025-04-01 | 125.55 | 126.68 | 124.90 | 126.39 | 119.01 | 58,111,566 |
| 2025-03-31 | 126.62 | 126.73 | 124.69 | 125.50 | 118.18 | 144,250,000 |
| 2025-03-28 | 127.00 | 127.50 | 126.01 | 126.01 | 118.66 | 118,096,703 |
| 2025-03-27 | 125.99 | 126.70 | 124.63 | 126.50 | 119.12 | 174,063,812 |
| 2025-03-26 | 124.55 | 126.20 | 124.55 | 125.10 | 117.80 | 130,642,000 |
| 2025-03-25 | 125.10 | 126.50 | 124.50 | 124.99 | 117.70 | 185,632,797 |
| 2025-03-24 | 123.80 | 126.84 | 122.20 | 125.60 | 118.27 | 240,357,109 |
| 2025-03-21 | 132.72 | 134.00 | 131.31 | 133.65 | 116.57 | 192,793,703 |
| 2025-03-20 | 132.00 | 133.80 | 131.10 | 132.10 | 115.22 | 76,067,570 |
| 2025-03-19 | 131.01 | 131.79 | 130.52 | 131.10 | 114.35 | 63,970,488 |
| 2025-03-18 | 130.85 | 132.00 | 130.85 | 131.01 | 114.27 | 91,764,648 |
| 2025-03-17 | 130.00 | 130.79 | 128.45 | 130.79 | 114.08 | 108,427,000 |
| 2025-03-14 | 127.76 | 129.32 | 127.10 | 129.10 | 112.60 | 191,301,594 |
| 2025-03-13 | 126.00 | 127.10 | 125.71 | 127.01 | 110.78 | 94,674,398 |
| 2025-03-12 | 126.01 | 126.05 | 125.50 | 125.70 | 109.64 | 89,711,859 |
| 2025-03-11 | 126.00 | 126.75 | 125.09 | 125.60 | 109.55 | 139,702,500 |
| 2025-03-10 | 125.50 | 126.14 | 125.21 | 125.43 | 109.40 | 174,885,797 |
| 2025-03-07 | 125.22 | 126.42 | 125.22 | 125.50 | 109.46 | 46,846,000 |
| 2025-03-06 | 126.90 | 126.90 | 125.21 | 125.21 | 109.21 | 151,967,906 |
| 2025-03-05 | 125.09 | 127.00 | 125.09 | 125.50 | 109.46 | 101,988,094 |
| 2025-03-04 | 125.88 | 126.49 | 125.00 | 125.60 | 109.55 | 87,872,703 |
| 2025-03-03 | 125.00 | 125.98 | 124.71 | 125.98 | 109.88 | 96,625,203 |
| 2025-02-28 | 125.30 | 125.99 | 124.00 | 124.30 | 108.42 | 218,514,297 |
| 2025-02-27 | 125.10 | 126.07 | 125.10 | 125.30 | 109.29 | 205,789,500 |
| 2025-02-26 | 126.64 | 126.85 | 125.10 | 125.10 | 109.11 | 171,352,297 |
| 2025-02-25 | 126.99 | 126.99 | 125.80 | 126.11 | 109.99 | 76,319,750 |
| 2025-02-24 | 126.00 | 127.48 | 125.52 | 126.21 | 110.08 | 161,768,609 |
| 2025-02-21 | 126.40 | 127.59 | 125.99 | 126.00 | 109.90 | 166,375,203 |
| 2025-02-20 | 126.00 | 127.12 | 125.20 | 126.32 | 110.18 | 108,416,000 |
| 2025-02-19 | 126.99 | 126.99 | 125.22 | 125.94 | 109.85 | 106,281,508 |
| 2025-02-18 | 126.85 | 128.00 | 124.50 | 125.88 | 109.79 | 69,898,883 |
| 2025-02-17 | 128.76 | 128.76 | 125.80 | 126.90 | 110.68 | 39,639,121 |
| 2025-02-14 | 124.50 | 127.99 | 124.50 | 127.49 | 111.20 | 82,056,117 |
| 2025-02-13 | 125.70 | 126.01 | 123.14 | 124.30 | 108.42 | 189,797,203 |
| 2025-02-12 | 125.10 | 128.00 | 125.10 | 125.70 | 109.64 | 83,589,992 |
| 2025-02-11 | 124.00 | 125.57 | 123.50 | 124.50 | 108.59 | 57,975,059 |
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.