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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$59.67$74.06334,700——
2012-12-28$60.40$74.96605,800——
2012-12-27$61.60$76.45246,500——
2012-12-26$61.11$75.84195,300——
2012-12-24$60.79$75.45216,800——
2012-12-21$60.53$75.12506,700——
2012-12-20$59.56$73.92446,600——
2012-12-19$59.17$73.44542,800——
2012-12-18$59.28$73.57425,800——
2012-12-17$58.73$72.89668,500——
2012-12-14$59.29$73.58153,600——
2012-12-13$58.94$73.15276,400——
2012-12-12$58.95$73.16520,300——
2012-12-11$58.60$72.73282,100——
2012-12-10$58.39$72.47240,800——
2012-12-07$58.06$72.06143,500——
2012-12-06$57.73$71.65249,100——
2012-12-05$57.42$71.26407,800——
2012-12-04$57.31$71.13460,600——
2012-12-03$57.93$71.90330,900——
2012-11-30$58.14$72.16702,900——
2012-11-29$58.19$72.22406,700——
2012-11-28$58.22$72.26315,200——
2012-11-27$57.91$71.87223,600——
2012-11-26$58.27$72.32309,800——
2012-11-23$58.90$73.1058,900——
2012-11-21$58.75$72.91292,800——
2012-11-20$59.00$73.22334,100——
2012-11-19$58.71$72.87213,700——
2012-11-16$58.10$72.11356,900——
2012-11-15$57.26$71.07516,600——
2012-11-14$56.46$70.07353,200——
2012-11-13$56.13$69.66532,700——
2012-11-12$56.20$69.75299,900——
2012-11-09$56.70$70.37615,600——
2012-11-08$57.15$70.93518,900——
2012-11-07$56.55$70.18477,800——
2012-11-06$57.22$71.02456,200——
2012-11-05$57.44$71.29550,100——
2012-11-02$57.42$71.26668,400——
2012-11-01$58.56$72.681,073,200——
2012-10-31$59.21$73.491,604,000——
2012-10-26$63.12$78.34222,900——
2012-10-25$62.76$77.89486,300——
2012-10-24$62.89$78.05462,400——
2012-10-23$62.42$77.47559,300——
2012-10-22$63.14$78.36439,700——
2012-10-19$63.51$78.82449,400——
2012-10-18$63.70$79.06657,200——
2012-10-17$63.05$78.25525,800——
2012-10-16$62.85$78.00748,200——
2012-10-15$62.19$77.18535,400——
2012-10-12$60.88$75.56289,500——
2012-10-11$60.23$74.75503,800——
2012-10-10$60.09$74.58551,000——
2012-10-09$59.86$74.29430,400——
2012-10-08$59.75$74.16307,300——
2012-10-05$59.51$73.86501,300——
2012-10-04$59.83$74.26395,300——
2012-10-03$59.39$73.71380,600——
2012-10-02$59.43$73.76289,600——
2012-10-01$58.59$72.72543,200——
2012-09-28$58.93$73.14439,300——
2012-09-27$58.53$72.64382,200——
2012-09-26$58.00$71.98339,100——
2012-09-25$57.96$71.93554,900——
2012-09-24$58.10$72.11398,300——
2012-09-21$59.28$73.57660,400——
2012-09-20$58.67$72.82407,700——
2012-09-19$58.66$72.80419,900——
2012-09-18$58.25$72.29406,200——
2012-09-17$58.40$72.48442,800——
2012-09-14$58.98$73.201,038,400——
2012-09-13$58.58$72.701,241,200——
2012-09-12$57.74$71.66641,300——
2012-09-11$58.46$72.55289,800——
2012-09-10$58.42$72.51302,900——
2012-09-07$58.88$73.08335,400——
2012-09-06$58.49$72.59606,000——
2012-09-05$57.26$71.07750,000——
2012-09-04$56.62$70.27441,900——
2012-08-31$57.85$71.80451,300——
2012-08-30$57.69$71.60328,800——
2012-08-29$57.89$71.85399,400——
2012-08-28$58.71$72.87265,100——
2012-08-27$58.50$72.60201,000——
2012-08-24$58.90$73.10158,400——
2012-08-23$59.22$73.50291,900——
2012-08-22$59.53$73.88326,800——
2012-08-21$59.40$73.72378,100——
2012-08-20$59.43$73.76329,800——
2012-08-17$59.55$73.91319,700——
2012-08-16$59.54$73.90292,500——
2012-08-15$58.91$73.11403,400——
2012-08-14$58.81$72.99299,900——
2012-08-13$59.07$73.31444,100——
2012-08-10$59.45$73.78474,600——
2012-08-09$58.72$72.88669,600——
2012-08-08$57.78$71.71585,900——
2012-08-07$59.23$73.51309,200——
2012-08-06$58.44$72.53346,100——
2012-08-03$59.08$73.32660,700——
2012-08-02$58.43$72.521,037,300——
2012-08-01$57.61$71.50416,500——
2012-07-31$57.23$71.03492,700——
2012-07-30$57.88$71.83476,700——
2012-07-27$57.52$71.39805,600——
2012-07-26$55.15$68.45616,800——
2012-07-25$53.96$66.97758,600——
2012-07-24$55.45$68.82632,900——
2012-07-23$55.18$68.48741,700——
2012-07-20$55.08$68.36349,600——
2012-07-19$55.84$69.30655,700——
2012-07-18$56.19$69.74607,400——
2012-07-17$55.95$69.44380,000——
2012-07-16$55.79$69.24442,300——
2012-07-13$55.91$69.39596,800——
2012-07-12$55.26$68.58568,400——
2012-07-11$55.77$69.22475,600——
2012-07-10$55.39$68.74453,700——
2012-07-09$55.90$69.38574,300——
2012-07-06$55.74$69.18422,200——
2012-07-05$56.63$70.28791,100——
2012-07-03$56.68$70.35780,200——
2012-07-02$54.92$68.16897,100——
2012-06-29$55.79$69.24843,000——
2012-06-28$54.26$67.34645,400——
2012-06-27$55.34$68.68658,000——
2012-06-26$54.13$67.181,257,400——
2012-06-25$53.83$66.811,371,500——
2012-06-22$56.24$69.801,768,500——
2012-06-21$58.53$72.64900,700——
2012-06-20$61.26$76.03514,300——
2012-06-19$61.19$75.94570,500——
2012-06-18$59.84$74.27440,800——
2012-06-15$59.35$73.66906,400——
2012-06-14$58.06$72.06444,000——
2012-06-13$57.38$71.21433,500——
2012-06-12$57.87$71.82402,200——
2012-06-11$57.83$71.77419,300——
2012-06-08$58.77$72.94383,200——
2012-06-07$59.44$73.77565,600——
2012-06-06$59.24$73.52745,500——
2012-06-05$58.84$73.03444,700——
2012-06-04$58.82$73.00860,700——
2012-06-01$58.06$72.06808,900——
2012-05-31$59.56$73.92858,500——
2012-05-30$58.79$72.96851,200——
2012-05-29$60.12$74.611,429,200——
2012-05-25$57.73$71.65777,900——
2012-05-24$57.31$71.131,053,100——
2012-05-23$58.71$72.87624,000——
2012-05-22$59.24$73.521,171,400——
2012-05-21$58.05$72.051,333,400——
2012-05-18$58.33$72.39771,800——
2012-05-17$58.66$72.80822,700——
2012-05-16$60.70$75.33752,300——
2012-05-15$60.94$75.63617,400——
2012-05-14$61.76$76.65496,200——
2012-05-11$63.06$78.26461,700——
2012-05-10$63.63$78.97599,500——
2012-05-09$63.57$78.90624,900——
2012-05-08$63.85$79.24936,900——
2012-05-07$64.45$79.99618,000——
2012-05-04$63.66$79.011,220,900——
2012-05-03$66.44$82.46541,600——
2012-05-02$66.68$82.76959,900——
2012-05-01$67.48$83.75950,100——
2012-04-30$64.70$80.301,186,300——
2012-04-27$63.11$78.33629,600——
2012-04-26$62.36$77.40739,800——
2012-04-25$61.50$76.33707,200——
2012-04-24$59.64$74.02558,200——
2012-04-23$59.77$74.181,130,300——
2012-04-20$59.35$73.66777,500——
2012-04-19$60.50$75.09884,000——
2012-04-18$63.63$74.741,254,600——
2012-04-17$64.40$75.64631,000——
2012-04-16$63.61$74.72517,300——
2012-04-13$62.73$73.68394,800——
2012-04-12$62.49$73.40587,200——
2012-04-11$62.50$73.41559,600——
2012-04-10$63.30$74.35938,000——
2012-04-09$63.63$74.74497,500——
2012-04-05$62.65$73.59348,800——
2012-04-04$62.88$73.86589,700——
2012-04-03$63.13$74.15473,800——
2012-04-02$62.27$73.14373,100——
2012-03-30$61.09$71.76521,900——
2012-03-29$60.54$71.11419,400——
2012-03-28$60.73$71.33362,000——
2012-03-27$61.49$72.23465,300——
2012-03-26$61.86$72.66381,600——
2012-03-23$60.72$71.32388,600——
2012-03-22$59.72$70.15598,400——
2012-03-21$59.71$70.13416,200——
2012-03-20$59.25$69.59837,400——
2012-03-19$60.84$71.46436,300——
2012-03-16$59.62$70.031,022,300——
2012-03-15$60.14$70.64642,900——
2012-03-14$60.25$70.77705,100——
2012-03-13$60.50$71.06842,100——
2012-03-12$58.24$68.41366,300——
2012-03-09$58.36$68.55364,100——
2012-03-08$58.69$68.94394,400——
2012-03-07$58.47$68.68354,600——
2012-03-06$58.05$68.18778,900——
2012-03-05$58.97$69.27750,300——
2012-03-02$58.73$68.98819,900——
2012-03-01$59.59$69.991,087,000——
2012-02-29$58.19$68.351,756,900——
2012-02-28$56.67$66.56404,000——
2012-02-27$56.48$66.34459,900——
2012-02-24$56.32$66.15645,500——
2012-02-23$55.79$65.53437,700——
2012-02-22$55.41$65.08576,100——
2012-02-21$55.35$65.011,092,800——
2012-02-17$57.20$67.19888,800——
2012-02-16$55.63$65.34771,100——
2012-02-15$53.69$63.06313,000——
2012-02-14$53.53$62.88293,200——
2012-02-13$53.58$62.93333,600——
2012-02-10$52.91$62.15536,600——
2012-02-09$53.47$62.81422,200——
2012-02-08$53.02$62.28533,700——
2012-02-07$52.42$61.57454,400——
2012-02-06$52.05$61.14203,800——
2012-02-03$52.59$61.77564,400——
2012-02-02$52.56$61.74514,000——
2012-02-01$51.28$60.23487,600——
2012-01-31$51.07$59.99388,700——
2012-01-30$50.61$59.45369,600——
2012-01-27$50.25$59.02319,100——
2012-01-26$50.23$59.00443,000——
2012-01-25$50.71$59.56272,000——
2012-01-24$50.27$59.05125,600——
2012-01-23$50.61$59.45255,700——
2012-01-20$50.03$58.76256,600——
2012-01-19$49.93$58.65485,000——
2012-01-18$50.62$59.46507,800——
2012-01-17$49.16$57.74526,200——
2012-01-13$48.48$56.94677,100——
2012-01-12$47.28$55.53996,800——
2012-01-11$48.87$57.40392,900——
2012-01-10$48.22$56.64424,800——
2012-01-09$46.53$54.65152,200——
2012-01-06$45.78$53.77183,000——
2012-01-05$45.96$53.98176,700——
2012-01-04$46.02$54.05323,000——
2012-01-03$44.97$52.82369,300——