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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$38.45$50.71294,600——
2013-12-30$38.00$50.12489,400——
2013-12-27$38.85$51.24255,400——
2013-12-26$38.89$51.29206,200——
2013-12-24$38.88$51.28232,700——
2013-12-23$38.75$51.11373,200——
2013-12-20$39.16$51.652,733,200——
2013-12-19$37.93$50.021,069,300——
2013-12-18$37.96$50.062,264,000——
2013-12-17$39.71$52.37657,800——
2013-12-16$39.73$52.401,768,600——
2013-12-13$42.72$56.34253,800——
2013-12-12$42.65$56.25444,400——
2013-12-11$42.88$56.55476,000——
2013-12-10$42.79$56.43278,400——
2013-12-09$42.97$56.67305,100——
2013-12-06$42.55$56.12355,400——
2013-12-05$41.65$54.93351,000——
2013-12-04$41.16$54.28509,800——
2013-12-03$41.54$54.78522,100——
2013-12-02$41.58$54.84540,600——
2013-11-29$40.83$53.85216,600——
2013-11-27$40.42$53.31392,100——
2013-11-26$40.56$53.49327,500——
2013-11-25$41.36$54.55382,800——
2013-11-22$41.79$55.11231,000——
2013-11-21$41.76$55.07391,300——
2013-11-20$41.86$55.21314,900——
2013-11-19$42.00$55.39439,600——
2013-11-18$42.60$56.18249,700——
2013-11-15$42.66$56.26211,800——
2013-11-14$43.14$56.89403,200——
2013-11-13$43.12$56.87290,800——
2013-11-12$41.93$55.30845,300——
2013-11-11$43.05$56.78337,700——
2013-11-08$44.00$58.03379,300——
2013-11-07$45.64$60.19220,600——
2013-11-06$46.45$61.26189,200——
2013-11-05$45.92$60.56212,300——
2013-11-04$46.63$61.50154,400——
2013-11-01$46.90$61.85199,900——
2013-10-31$47.36$62.46317,200——
2013-10-30$47.28$62.35154,400——
2013-10-29$48.51$63.98271,700——
2013-10-28$48.40$63.83155,700——
2013-10-25$48.80$64.36479,300——
2013-10-24$48.91$64.50257,300——
2013-10-23$48.15$63.50208,300——
2013-10-22$48.28$63.67218,000——
2013-10-21$48.40$63.83158,600——
2013-10-18$48.58$64.07220,100——
2013-10-17$48.19$63.55286,300——
2013-10-16$48.11$63.45653,500——
2013-10-15$47.44$62.57413,000——
2013-10-14$47.32$62.41145,100——
2013-10-11$46.81$61.73349,600——
2013-10-10$46.18$60.90246,800——
2013-10-09$45.60$60.1460,400——
2013-10-08$45.92$60.56234,300——
2013-10-07$46.08$60.77238,100——
2013-10-04$46.01$60.68260,100——
2013-10-03$45.93$60.57242,300——
2013-10-02$45.84$60.46214,100——
2013-10-01$46.41$61.21345,700——
2013-09-30$46.00$60.67340,400——
2013-09-27$46.19$60.92170,800——
2013-09-26$46.51$61.34358,400——
2013-09-25$46.75$61.66280,700——
2013-09-24$46.83$61.76450,700——
2013-09-23$46.94$61.91159,400——
2013-09-20$46.71$61.60253,000——
2013-09-19$46.99$61.97386,700——
2013-09-18$47.69$62.90319,500——
2013-09-17$46.06$60.75168,200——
2013-09-16$46.08$60.77130,800——
2013-09-13$46.07$60.76302,000——
2013-09-12$46.51$61.34169,800——
2013-09-11$46.84$61.77196,400——
2013-09-10$46.36$61.14312,300——
2013-09-09$45.58$60.11212,800——
2013-09-06$45.14$59.53280,600——
2013-09-05$45.18$59.59411,300——
2013-09-04$45.29$59.73619,800——
2013-09-03$44.86$59.16816,000——
2013-08-30$44.66$58.90472,000——
2013-08-29$45.39$59.86286,700——
2013-08-28$46.00$60.67414,400——
2013-08-27$45.18$59.59549,300——
2013-08-26$45.08$59.45154,400——
2013-08-23$45.40$59.88131,600——
2013-08-22$45.35$59.81127,200——
2013-08-21$44.97$59.31213,700——
2013-08-20$45.51$60.02317,400——
2013-08-19$45.21$59.62124,300——
2013-08-16$45.60$60.14113,700——
2013-08-15$45.52$60.03311,200——
2013-08-14$46.17$60.89333,600——
2013-08-13$46.00$60.67184,900——
2013-08-12$46.10$60.80240,600——
2013-08-09$46.40$61.19199,300——
2013-08-08$46.16$60.88387,600——
2013-08-07$46.40$61.19400,100——
2013-08-06$47.30$62.38421,100——
2013-08-05$46.17$60.89172,800——
2013-08-02$45.87$60.50301,500——
2013-08-01$45.70$60.27464,600——
2013-07-31$45.59$60.13508,200——
2013-07-30$45.58$60.11335,800——
2013-07-29$45.60$60.14148,000——
2013-07-26$45.88$60.51213,100——
2013-07-25$46.16$60.88350,300——
2013-07-24$46.37$61.15331,500——
2013-07-23$46.30$61.06345,900——
2013-07-22$46.03$60.71266,200——
2013-07-19$46.25$61.00685,000——
2013-07-18$45.61$60.15495,500——
2013-07-17$45.04$59.40744,700——
2013-07-16$44.14$58.21492,700——
2013-07-15$43.78$57.74352,400——
2013-07-12$42.51$56.06321,000——
2013-07-11$42.49$56.04392,200——
2013-07-10$40.40$53.28377,400——
2013-07-09$41.12$54.23453,600——
2013-07-08$41.91$55.27202,000——
2013-07-05$41.88$55.23687,500——
2013-07-03$42.02$55.42275,800——
2013-07-02$42.34$55.84523,400——
2013-07-01$42.93$56.62333,400——
2013-06-28$42.06$55.47630,800——
2013-06-27$40.46$53.36295,400——
2013-06-26$40.48$53.39311,800——
2013-06-25$40.00$52.75428,300——
2013-06-24$39.87$52.58465,300——
2013-06-21$41.46$54.68390,700——
2013-06-20$40.60$53.54710,600——
2013-06-19$42.80$56.45484,100——
2013-06-18$43.70$57.63313,000——
2013-06-17$43.54$57.42398,900——
2013-06-14$42.45$55.98480,600——
2013-06-13$42.16$55.60618,800——
2013-06-12$41.60$54.86761,600——
2013-06-11$42.73$56.35548,900——
2013-06-10$43.07$56.80295,900——
2013-06-07$43.44$57.29379,600——
2013-06-06$43.00$56.71377,300——
2013-06-05$43.02$56.74481,000——
2013-06-04$43.22$57.00684,200——
2013-06-03$43.14$56.89469,800——
2013-05-31$43.35$57.171,139,900——
2013-05-30$44.77$59.04397,900——
2013-05-29$44.44$58.61547,500——
2013-05-28$44.13$58.20420,200——
2013-05-24$44.22$58.321,081,100——
2013-05-23$44.13$58.20681,700——
2013-05-22$43.27$57.07873,300——
2013-05-21$43.00$56.711,158,500——
2013-05-20$43.47$57.33630,700——
2013-05-17$44.29$58.41446,300——
2013-05-16$44.83$59.12397,500——
2013-05-15$44.91$59.23525,300——
2013-05-14$44.90$59.22472,300——
2013-05-13$44.65$58.89433,700——
2013-05-10$45.01$59.36626,900——
2013-05-09$45.69$60.26309,900——
2013-05-08$45.83$60.44430,300——
2013-05-07$45.97$60.63562,600——
2013-05-06$45.77$60.36933,400——
2013-05-03$47.19$62.24453,000——
2013-05-02$46.80$61.72568,800——
2013-05-01$46.87$61.81391,100——
2013-04-30$47.57$62.74922,200——
2013-04-29$47.43$62.55820,500——
2013-04-26$47.14$62.17499,600——
2013-04-25$48.01$63.32489,200——
2013-04-24$47.85$63.11726,800——
2013-04-23$47.49$62.63660,600——
2013-04-22$47.33$62.42521,800——
2013-04-19$47.25$62.32744,300——
2013-04-18$46.67$61.55589,300——
2013-04-17$46.51$61.341,266,900——
2013-04-16$47.81$63.05823,700——
2013-04-15$45.97$60.63689,300——
2013-04-12$48.75$64.29486,300——
2013-04-11$49.64$65.471,103,900——
2013-04-10$49.57$65.371,016,300——
2013-04-09$50.81$67.011,123,100——
2013-04-08$54.39$67.50761,800——
2013-04-05$54.59$67.75754,900——
2013-04-04$53.75$66.71472,700——
2013-04-03$54.01$67.03839,700——
2013-04-02$54.70$67.89618,300——
2013-04-01$54.46$67.59337,600——
2013-03-28$54.52$67.66345,200——
2013-03-27$54.88$68.11278,700——
2013-03-26$55.35$68.69295,900——
2013-03-25$54.52$67.66275,700——
2013-03-22$54.99$68.25432,200——
2013-03-21$54.62$67.79708,600——
2013-03-20$53.71$66.66505,200——
2013-03-19$54.05$67.08661,000——
2013-03-18$54.56$67.711,154,500——
2013-03-15$56.21$69.76814,100——
2013-03-14$56.56$70.20353,800——
2013-03-13$56.48$70.10407,100——
2013-03-12$56.75$70.43331,700——
2013-03-11$57.09$70.85455,600——
2013-03-08$56.75$70.43713,200——
2013-03-07$56.01$69.51710,800——
2013-03-06$56.32$69.90649,300——
2013-03-05$56.52$70.15665,700——
2013-03-04$56.71$70.38524,300——
2013-03-01$57.16$70.94316,700——
2013-02-28$57.55$71.43498,600——
2013-02-27$57.66$71.56184,400——
2013-02-26$57.36$71.19363,900——
2013-02-25$57.79$71.72467,600——
2013-02-22$58.23$72.27504,100——
2013-02-21$57.84$71.791,370,300——
2013-02-20$57.31$71.13793,700——
2013-02-19$57.96$71.931,822,000——
2013-02-15$60.45$75.02274,700——
2013-02-14$61.04$75.76607,300——
2013-02-13$61.01$75.72415,700——
2013-02-12$60.96$75.66412,500——
2013-02-11$60.84$75.51270,100——
2013-02-08$61.53$76.36518,200——
2013-02-07$61.36$76.15539,800——
2013-02-06$62.74$77.87526,700——
2013-02-05$63.80$79.18426,200——
2013-02-04$63.66$79.01325,300——
2013-02-01$63.59$78.92391,700——
2013-01-31$63.30$78.56445,100——
2013-01-30$63.29$78.55245,100——
2013-01-29$63.38$78.66448,000——
2013-01-28$62.80$77.94196,700——
2013-01-25$63.27$78.52262,900——
2013-01-24$62.86$78.02243,600——
2013-01-23$62.59$77.68381,200——
2013-01-22$61.59$76.44383,000——
2013-01-18$61.80$76.70496,000——
2013-01-17$61.32$76.10348,800——
2013-01-16$61.28$76.05497,900——
2013-01-15$61.62$76.48324,200——
2013-01-14$62.04$77.00292,700——
2013-01-11$61.70$76.58237,300——
2013-01-10$61.97$76.91371,500——
2013-01-09$61.84$76.75452,900——
2013-01-08$61.27$76.04317,700——
2013-01-07$61.91$76.84457,800——
2013-01-04$62.18$77.17560,800——
2013-01-03$62.19$77.18359,400——
2013-01-02$62.11$77.08649,800——