NYSE:EC | Historical Stock Price | ECOPETROL S.A.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-09-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.59$9.67$16.74$28.99$50.19$86.892008-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$44.52$52.29100,400——
2011-12-29$44.55$52.33368,300——
2011-12-28$43.96$51.63264,900——
2011-12-27$44.55$52.33232,500——
2011-12-23$44.70$52.50168,100——
2011-12-22$44.68$52.48280,700——
2011-12-21$44.20$51.92408,800——
2011-12-20$43.78$51.42571,700——
2011-12-19$42.69$50.14338,300——
2011-12-16$43.00$50.51669,000——
2011-12-15$42.87$50.35360,700——
2011-12-14$42.50$49.92455,700——
2011-12-13$43.18$50.72409,000——
2011-12-12$43.12$50.65184,500——
2011-12-09$43.45$51.04220,100——
2011-12-08$42.67$50.12200,800——
2011-12-07$43.13$50.66157,800——
2011-12-06$42.37$49.77325,600——
2011-12-05$42.88$50.37357,000——
2011-12-02$43.36$50.93338,700——
2011-12-01$42.47$49.88491,600——
2011-11-30$42.22$49.59523,200——
2011-11-29$41.23$48.43335,800——
2011-11-28$41.19$48.38354,900——
2011-11-25$39.93$46.90144,700——
2011-11-23$40.01$47.00240,700——
2011-11-22$40.99$48.15255,200——
2011-11-21$40.80$47.92269,000——
2011-11-18$41.56$48.82188,900——
2011-11-17$41.44$48.67477,700——
2011-11-16$41.61$48.87108,600——
2011-11-15$42.05$49.39189,200——
2011-11-14$42.23$49.6063,800——
2011-11-11$42.15$49.51223,800——
2011-11-10$41.87$49.18244,200——
2011-11-09$41.86$49.17353,900——
2011-11-08$42.88$50.37238,800——
2011-11-07$42.92$50.41255,600——
2011-11-04$42.06$49.40310,600——
2011-11-03$42.56$49.99314,500——
2011-11-02$42.23$49.60264,600——
2011-11-01$41.98$49.31288,600——
2011-10-31$42.54$49.97172,200——
2011-10-28$43.58$51.19188,700——
2011-10-27$44.02$51.71383,700——
2011-10-26$42.80$50.27280,900——
2011-10-25$42.62$50.06248,200——
2011-10-24$42.94$50.44227,100——
2011-10-21$42.53$49.96380,900——
2011-10-20$41.73$49.02521,900——
2011-10-19$41.47$48.71276,100——
2011-10-18$41.89$49.20591,000——
2011-10-17$41.95$49.27338,200——
2011-10-14$42.07$49.41632,700——
2011-10-13$41.12$48.30300,200——
2011-10-12$41.20$48.39275,600——
2011-10-11$40.64$47.74248,900——
2011-10-10$40.88$48.02607,800——
2011-10-07$40.32$47.36714,400——
2011-10-06$40.40$46.82490,600——
2011-10-05$40.33$46.74401,300——
2011-10-04$39.42$45.69488,700——
2011-10-03$38.47$44.58498,900——
2011-09-30$40.29$46.69296,100——
2011-09-29$41.55$48.15515,600——
2011-09-28$40.13$46.51431,300——
2011-09-27$41.06$47.59390,600——
2011-09-26$40.76$47.24310,600——
2011-09-23$40.09$46.46483,000——
2011-09-22$40.32$46.73595,200——
2011-09-21$42.70$49.49427,900——
2011-09-20$44.56$51.64418,200——
2011-09-19$44.61$51.70655,400——
2011-09-16$45.53$52.771,468,600——
2011-09-15$44.15$51.17681,600——
2011-09-14$42.81$49.61321,500——
2011-09-13$42.84$49.65261,600——
2011-09-12$42.45$49.20241,100——
2011-09-09$42.47$49.22293,300——
2011-09-08$43.14$50.00202,500——
2011-09-07$43.51$50.43235,700——
2011-09-06$43.13$49.99307,200——
2011-09-02$43.67$50.61450,600——
2011-09-01$43.81$50.77399,200——
2011-08-31$43.72$50.67410,100——
2011-08-30$43.47$50.38428,800——
2011-08-29$42.65$49.43465,400——
2011-08-26$40.76$47.24300,600——
2011-08-25$40.33$46.74542,500——
2011-08-24$40.66$47.12418,100——
2011-08-23$41.41$47.99426,300——
2011-08-22$40.71$47.18284,800——
2011-08-19$40.22$46.61429,300——
2011-08-18$40.37$46.79511,600——
2011-08-17$42.12$48.81340,500——
2011-08-16$41.84$48.49446,500——
2011-08-15$42.85$49.66251,300——
2011-08-12$41.82$48.47405,200——
2011-08-11$41.20$47.75674,200——
2011-08-10$40.49$46.93514,500——
2011-08-09$41.39$47.97855,900——
2011-08-08$39.31$45.561,240,700——
2011-08-05$40.90$47.40862,600——
2011-08-04$40.94$47.45715,100——
2011-08-03$42.22$48.93482,300——
2011-08-02$41.86$48.51293,200——
2011-08-01$42.55$49.31244,600——
2011-07-29$42.25$48.97379,000——
2011-07-28$42.50$49.26453,400——
2011-07-27$42.36$49.09455,300——
2011-07-26$42.47$49.22339,100——
2011-07-25$42.83$49.641,092,400——
2011-07-22$42.36$49.09342,000——
2011-07-21$42.24$48.95298,300——
2011-07-20$41.95$48.62219,200——
2011-07-19$42.13$48.83509,500——
2011-07-18$41.46$48.05487,400——
2011-07-15$40.87$47.37370,400——
2011-07-14$41.10$47.63366,700——
2011-07-13$41.33$47.90616,900——
2011-07-12$40.65$47.11493,700——
2011-07-11$40.88$47.38463,900——
2011-07-08$42.31$49.04177,000——
2011-07-07$42.42$48.54287,200——
2011-07-06$42.79$48.96450,800——
2011-07-05$43.68$49.98664,300——
2011-07-01$44.23$50.61410,200——
2011-06-30$44.01$50.36650,100——
2011-06-29$43.57$49.85385,300——
2011-06-28$42.93$49.12240,600——
2011-06-27$42.71$48.87134,500——
2011-06-24$42.30$48.40401,600——
2011-06-23$42.34$48.45268,200——
2011-06-22$42.84$49.02159,000——
2011-06-21$42.75$48.91186,700——
2011-06-20$42.54$48.67161,100——
2011-06-17$42.60$48.74130,200——
2011-06-16$42.65$48.80264,100——
2011-06-15$43.13$49.35285,400——
2011-06-14$44.81$51.27626,300——
2011-06-13$45.00$51.49453,400——
2011-06-10$45.14$51.65534,300——
2011-06-09$45.49$52.05586,300——
2011-06-08$45.88$52.50538,100——
2011-06-07$46.00$52.63749,600——
2011-06-06$45.61$52.19286,000——
2011-06-03$45.23$51.75531,100——
2011-06-02$45.04$51.53409,400——
2011-06-01$44.87$51.34469,900——
2011-05-31$45.47$52.03561,700——
2011-05-27$43.98$50.32166,000——
2011-05-26$43.54$49.82388,800——
2011-05-25$43.10$49.31194,900——
2011-05-24$43.23$49.46247,000——
2011-05-23$43.13$49.35200,700——
2011-05-20$43.54$49.82404,600——
2011-05-19$43.83$50.15974,400——
2011-05-18$42.54$48.67159,100——
2011-05-17$42.39$48.50321,800——
2011-05-16$42.14$48.22218,800——
2011-05-13$43.26$49.50376,100——
2011-05-12$43.45$49.72388,000——
2011-05-11$43.18$49.41431,300——
2011-05-10$43.83$50.15778,700——
2011-05-09$42.42$48.54199,000——
2011-05-06$42.53$48.66287,100——
2011-05-05$42.49$48.62458,500——
2011-05-04$43.04$49.25364,300——
2011-05-03$42.77$48.94279,000——
2011-05-02$43.54$49.82300,000——
2011-04-29$43.87$50.20228,000——
2011-04-28$43.67$49.97241,200——
2011-04-27$42.91$49.10211,200——
2011-04-26$42.74$48.90271,400——
2011-04-25$42.60$48.74240,300——
2011-04-21$42.89$49.07139,000——
2011-04-20$42.18$48.26205,100——
2011-04-19$40.72$46.59209,800——
2011-04-18$40.02$45.79181,000——
2011-04-15$40.61$46.47105,400——
2011-04-14$40.63$46.49173,700——
2011-04-13$40.54$46.39177,200——
2011-04-12$39.66$45.38400,900——
2011-04-11$40.47$46.31273,600——
2011-04-08$41.49$47.47143,000——
2011-04-07$41.59$47.59195,800——
2011-04-06$42.36$47.87300,100——
2011-04-05$42.63$48.17333,300——
2011-04-04$42.26$47.76455,600——
2011-04-01$42.03$47.50382,500——
2011-03-31$41.67$47.09229,400——
2011-03-30$41.50$46.90277,600——
2011-03-29$41.22$46.58292,300——
2011-03-28$41.22$46.58310,800——
2011-03-25$40.72$46.02302,200——
2011-03-24$41.55$46.95248,500——
2011-03-23$42.01$47.47354,200——
2011-03-22$41.21$46.57164,900——
2011-03-21$40.88$46.20218,600——
2011-03-18$40.20$45.43498,700——
2011-03-17$40.52$45.79463,600——
2011-03-16$39.54$44.68293,200——
2011-03-15$39.99$45.19269,400——
2011-03-14$41.50$46.90265,500——
2011-03-11$41.99$47.45316,800——
2011-03-10$41.97$47.43432,000——
2011-03-09$42.61$48.15252,100——
2011-03-08$42.40$47.91298,100——
2011-03-07$43.06$48.66500,800——
2011-03-04$43.19$48.81503,900——
2011-03-03$42.61$48.15462,300——
2011-03-02$41.91$47.36147,100——
2011-03-01$41.98$47.44388,600——
2011-02-28$41.86$47.30233,500——
2011-02-25$41.76$47.19363,900——
2011-02-24$41.85$47.29648,100——
2011-02-23$41.68$47.10885,700——
2011-02-22$39.73$44.90362,700——
2011-02-18$39.98$45.18430,800——
2011-02-17$40.57$45.85354,500——
2011-02-16$41.04$46.38272,900——
2011-02-15$41.03$46.37161,200——
2011-02-14$41.33$46.70237,300——
2011-02-11$41.26$46.63275,800——
2011-02-10$41.68$47.10200,900——
2011-02-09$42.38$47.89317,500——
2011-02-08$42.18$47.67211,000——
2011-02-07$41.72$47.15231,600——
2011-02-04$41.39$46.77151,900——
2011-02-03$42.07$47.54134,000——
2011-02-02$42.69$48.2491,700——
2011-02-01$43.10$48.70238,600——
2011-01-31$42.74$48.30205,400——
2011-01-28$42.26$47.76165,700——
2011-01-27$42.37$47.88217,400——
2011-01-26$42.65$48.20142,000——
2011-01-25$41.39$46.77180,800——
2011-01-24$42.33$47.83142,400——
2011-01-21$42.73$48.29107,300——
2011-01-20$42.41$47.92137,300——
2011-01-19$43.56$49.22199,400——
2011-01-18$43.81$49.51222,400——
2011-01-14$43.06$48.66163,900——
2011-01-13$43.17$48.78247,900——
2011-01-12$42.25$47.74314,100——
2011-01-11$41.25$46.61271,400——
2011-01-10$40.94$46.26284,600——
2011-01-07$40.97$46.30394,100——
2011-01-06$40.81$46.12342,400——
2011-01-05$41.28$46.65331,500——
2011-01-04$41.70$47.12336,600——
2011-01-03$42.52$48.05335,500——