Banco de Chile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 124.00 | 125.33 | 124.00 | 124.30 | 108.42 | 62,668,461 |
| 2025-02-07 | 123.41 | 124.00 | 122.98 | 123.98 | 108.14 | 49,418,121 |
| 2025-02-06 | 124.26 | 124.28 | 122.11 | 123.40 | 107.63 | 68,650,305 |
| 2025-02-05 | 122.30 | 123.68 | 121.21 | 123.00 | 107.28 | 80,385,375 |
| 2025-02-04 | 121.11 | 122.70 | 121.11 | 122.15 | 106.54 | 90,309,797 |
| 2025-02-03 | 121.54 | 121.54 | 120.00 | 121.11 | 105.63 | 101,470,492 |
| 2025-01-31 | 122.48 | 123.36 | 121.00 | 121.54 | 106.01 | 76,613,211 |
| 2025-01-30 | 120.21 | 122.28 | 120.21 | 121.85 | 106.28 | 119,882,602 |
| 2025-01-29 | 120.99 | 120.99 | 120.00 | 120.50 | 105.10 | 133,066,797 |
| 2025-01-28 | 120.89 | 120.90 | 120.00 | 120.50 | 105.10 | 26,259,520 |
| 2025-01-27 | 119.99 | 120.59 | 119.50 | 120.29 | 104.92 | 50,816,848 |
| 2025-01-24 | 120.60 | 121.55 | 119.80 | 121.02 | 105.56 | 123,251,906 |
| 2025-01-23 | 120.20 | 120.85 | 119.51 | 120.60 | 105.19 | 110,158,898 |
| 2025-01-22 | 120.49 | 121.48 | 119.90 | 120.38 | 105.00 | 84,167,398 |
| 2025-01-21 | 120.00 | 120.68 | 119.50 | 120.49 | 105.09 | 63,088,793 |
| 2025-01-20 | 118.79 | 120.31 | 118.63 | 120.20 | 104.84 | 67,671,422 |
| 2025-01-17 | 118.00 | 119.02 | 117.07 | 118.79 | 103.61 | 71,411,648 |
| 2025-01-16 | 115.53 | 117.77 | 115.53 | 117.77 | 102.72 | 64,702,312 |
| 2025-01-15 | 115.40 | 116.40 | 115.17 | 116.15 | 101.31 | 55,044,953 |
| 2025-01-14 | 114.00 | 115.97 | 114.00 | 115.40 | 100.65 | 141,418,094 |
| 2025-01-13 | 114.00 | 114.55 | 113.58 | 113.90 | 99.345 | 158,848,797 |
| 2025-01-10 | 114.80 | 115.00 | 114.00 | 114.29 | 99.685 | 120,684,898 |
| 2025-01-09 | 114.00 | 115.00 | 113.55 | 114.74 | 100.08 | 52,765,672 |
| 2025-01-08 | 114.49 | 114.90 | 113.50 | 113.50 | 98.996 | 73,293,117 |
| 2025-01-07 | 113.70 | 114.86 | 113.16 | 114.49 | 99.860 | 65,234,047 |
| 2025-01-06 | 113.60 | 113.86 | 112.72 | 113.60 | 99.083 | 97,687,219 |
| 2025-01-03 | 113.70 | 113.70 | 112.01 | 112.60 | 98.211 | 79,966,547 |
| 2025-01-02 | 112.85 | 113.99 | 112.50 | 113.15 | 98.691 | 64,803,871 |
| 2024-12-30 | 113.00 | 113.99 | 112.07 | 113.05 | 98.604 | 98,394,781 |
| 2024-12-27 | 113.20 | 113.60 | 112.56 | 113.00 | 98.560 | 56,725,887 |
| 2024-12-26 | 112.99 | 113.98 | 112.99 | 113.20 | 98.735 | 33,430,629 |
| 2024-12-24 | 112.00 | 113.00 | 112.00 | 113.00 | 98.560 | 96,124,922 |
| 2024-12-23 | 112.84 | 113.01 | 111.81 | 112.50 | 98.124 | 110,307,102 |
| 2024-12-20 | 112.69 | 112.81 | 112.00 | 112.81 | 98.394 | 113,663,000 |
| 2024-12-19 | 112.86 | 114.00 | 112.02 | 112.69 | 98.290 | 45,793,160 |
| 2024-12-18 | 114.79 | 115.00 | 113.67 | 114.00 | 99.432 | 30,014,211 |
| 2024-12-17 | 116.00 | 116.49 | 114.80 | 114.80 | 100.13 | 145,730,500 |
| 2024-12-16 | 115.11 | 116.85 | 115.11 | 116.28 | 101.42 | 93,436,477 |
| 2024-12-13 | 114.50 | 116.00 | 114.42 | 115.11 | 100.40 | 69,551,750 |
| 2024-12-12 | 113.65 | 114.50 | 113.00 | 114.42 | 99.799 | 116,864,000 |
| 2024-12-11 | 113.01 | 113.65 | 113.01 | 113.65 | 99.127 | 69,981,555 |
| 2024-12-10 | 113.67 | 113.90 | 112.00 | 113.62 | 99.101 | 64,325,594 |
| 2024-12-09 | 113.50 | 114.19 | 112.12 | 113.12 | 98.665 | 65,337,352 |
| 2024-12-06 | 114.01 | 114.50 | 113.02 | 113.03 | 98.586 | 37,830,020 |
| 2024-12-05 | 112.40 | 113.98 | 111.72 | 113.48 | 98.979 | 88,903,367 |
| 2024-12-04 | 111.90 | 112.90 | 111.60 | 112.41 | 98.046 | 27,227,020 |
| 2024-12-03 | 111.55 | 112.05 | 111.44 | 111.90 | 97.601 | 87,735,562 |
| 2024-12-02 | 111.15 | 112.50 | 111.10 | 111.55 | 97.295 | 88,886,852 |
| 2024-11-29 | 112.20 | 112.20 | 111.10 | 111.15 | 96.947 | 51,353,441 |
| 2024-11-28 | 112.04 | 112.20 | 111.47 | 111.60 | 97.339 | 22,684,830 |
| 2024-11-27 | 112.00 | 112.39 | 111.80 | 111.80 | 97.513 | 47,303,160 |
| 2024-11-26 | 112.00 | 112.38 | 111.70 | 111.71 | 97.435 | 43,606,727 |
| 2024-11-25 | 111.69 | 112.70 | 111.01 | 112.00 | 97.688 | 124,261,695 |
| 2024-11-22 | 113.50 | 113.95 | 111.45 | 112.00 | 97.688 | 49,055,008 |
| 2024-11-21 | 113.50 | 113.90 | 112.56 | 113.00 | 98.560 | 49,410,039 |
| 2024-11-20 | 112.11 | 113.81 | 111.72 | 113.50 | 98.996 | 74,461,719 |
| 2024-11-19 | 112.48 | 112.80 | 111.76 | 112.11 | 97.784 | 60,532,566 |
| 2024-11-18 | 112.44 | 112.92 | 111.63 | 112.10 | 97.775 | 55,776,379 |
| 2024-11-15 | 112.19 | 112.47 | 111.36 | 112.47 | 98.098 | 49,922,840 |
| 2024-11-14 | 112.90 | 112.90 | 111.49 | 111.63 | 97.365 | 76,441,195 |
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.