Banco de Chile Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	177.60	182.00	176.53	177.80	177.80	0.11%	57,165,051
Jun 25, 2026	176.77	179.50	175.00	177.61	177.61	1.48%	66,470,774
Jun 24, 2026	178.11	179.99	175.02	175.02	175.02	-1.73%	51,057,339
Jun 23, 2026	180.50	182.20	178.06	178.10	178.10	-2.14%	41,083,176
Jun 22, 2026	180.10	183.49	180.10	182.00	182.00	1.11%	49,716,449
Jun 19, 2026	181.01	182.83	180.01	180.01	180.01	-1.35%	40,073,470
Jun 18, 2026	179.00	182.47	179.00	182.47	182.47	1.94%	51,827,498
Jun 17, 2026	180.00	181.55	178.05	179.00	179.00	-0.33%	54,564,430
Jun 16, 2026	180.00	182.02	179.60	179.60	179.60	-0.50%	56,435,982
Jun 15, 2026	184.00	186.14	180.00	180.51	180.51	-0.82%	106,286,387
Jun 12, 2026	179.90	182.60	178.52	182.00	182.00	2.10%	110,873,640
Jun 11, 2026	178.00	180.00	176.01	178.25	178.25	0.82%	66,534,294
Jun 10, 2026	174.99	178.00	174.99	176.80	176.80	0.51%	126,316,014
Jun 9, 2026	167.00	176.90	167.00	175.90	175.90	5.33%	175,295,736
Jun 8, 2026	165.21	167.50	164.70	167.00	167.00	1.08%	45,750,150
Jun 5, 2026	164.68	167.89	164.68	165.21	165.21	-0.18%	80,453,117
Jun 4, 2026	167.00	168.48	165.04	165.50	165.50	0.92%	53,755,030
Jun 3, 2026	166.80	166.80	163.30	163.99	163.99	-1.68%	48,700,900
Jun 2, 2026	167.00	168.02	164.61	166.80	166.80	0.13%	51,146,028
Jun 1, 2026	168.00	169.80	166.00	166.59	166.59	-0.64%	94,117,200
May 29, 2026	172.00	172.86	167.66	167.66	167.66	-2.81%	222,720,300
May 28, 2026	173.14	173.99	171.99	172.50	172.50	-0.37%	97,534,046
May 27, 2026	174.00	174.98	172.53	173.14	173.14	0.09%	96,332,339
May 26, 2026	172.51	173.99	170.60	172.99	172.99	0.48%	61,626,946
May 25, 2026	170.02	172.35	170.02	172.16	172.16	1.87%	20,964,280
May 22, 2026	172.50	173.50	168.10	169.00	169.00	-1.69%	87,146,571
May 20, 2026	166.56	172.99	165.00	171.90	171.90	3.24%	104,893,411
May 19, 2026	165.99	167.96	164.01	166.50	166.50	0.91%	170,515,367
May 18, 2026	163.70	165.92	162.30	165.00	165.00	0.79%	77,001,922
May 15, 2026	162.85	164.25	159.94	163.70	163.70	0.13%	81,187,570
May 14, 2026	156.00	164.69	156.00	163.49	163.49	5.34%	161,663,400
May 13, 2026	158.01	159.99	155.18	155.20	155.20	-2.24%	92,423,020
May 12, 2026	159.00	159.50	156.60	158.76	158.76	-0.15%	61,745,900
May 11, 2026	161.11	161.83	158.45	159.00	159.00	-1.30%	33,696,120
May 8, 2026	165.86	165.86	160.53	161.10	161.10	-1.04%	66,397,440
May 7, 2026	168.68	168.68	162.80	162.80	162.80	-2.91%	59,393,980
May 6, 2026	168.00	168.68	165.10	167.68	167.68	1.10%	68,865,870
May 5, 2026	166.00	167.90	165.00	165.85	165.85	-0.38%	64,580,450
May 4, 2026	168.43	169.48	165.01	166.49	166.49	-1.30%	51,863,260
Apr 30, 2026	167.01	171.88	166.23	168.68	168.68	1.01%	102,625,600
Apr 29, 2026	168.00	169.87	166.00	167.00	167.00	-0.74%	57,451,500
Apr 28, 2026	170.00	170.59	167.10	168.25	168.25	-1.49%	54,633,490
Apr 27, 2026	173.40	173.40	169.01	170.79	170.79	-1.45%	86,172,150
Apr 24, 2026	170.99	174.00	170.10	173.30	173.30	1.64%	36,253,760
Apr 23, 2026	172.24	172.24	167.35	170.50	170.50	-0.64%	145,109,400
Apr 22, 2026	176.50	177.39	171.11	171.60	171.60	-2.56%	218,804,100
Apr 21, 2026	183.02	184.58	176.11	176.11	176.11	-3.71%	137,861,800
Apr 20, 2026	182.95	183.50	180.11	182.90	182.90	-0.05%	193,096,200
Apr 17, 2026	181.52	184.94	181.52	183.00	183.00	1.39%	213,005,100
Apr 16, 2026	177.16	180.50	176.33	180.50	180.50	1.41%	170,028,800