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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$19.96$35.24343,900——
2019-12-30$20.27$35.78278,500——
2019-12-27$20.22$35.70355,400——
2019-12-26$20.27$35.78311,700——
2019-12-24$20.70$35.60170,000——
2019-12-23$20.59$35.41376,600——
2019-12-20$20.19$34.72872,900——
2019-12-19$20.10$34.57520,500——
2019-12-18$19.78$34.02701,300——
2019-12-17$19.88$34.19395,100——
2019-12-16$19.83$34.10418,100——
2019-12-13$19.54$33.60337,400——
2019-12-12$19.59$33.69270,100——
2019-12-11$19.36$33.29513,500——
2019-12-10$19.12$32.88446,900——
2019-12-09$19.23$33.07232,200——
2019-12-06$19.24$33.09535,700——
2019-12-05$18.84$32.40703,800——
2019-12-04$19.12$32.881,284,500——
2019-12-03$18.24$31.37581,500——
2019-12-02$18.25$31.38471,900——
2019-11-29$18.31$31.49387,000——
2019-11-27$18.33$31.52372,500——
2019-11-26$18.05$31.04722,400——
2019-11-25$18.43$31.69300,700——
2019-11-22$18.46$31.75441,900——
2019-11-21$18.33$31.52317,100——
2019-11-20$18.19$31.28409,600——
2019-11-19$17.96$30.89470,000——
2019-11-18$18.03$31.01474,200——
2019-11-15$18.37$31.59590,800——
2019-11-14$18.20$31.30315,300——
2019-11-13$18.17$31.25478,000——
2019-11-12$18.26$31.40398,300——
2019-11-11$18.96$32.61141,000——
2019-11-08$18.79$32.31274,000——
2019-11-07$18.93$32.55450,600——
2019-11-06$18.71$32.18499,400——
2019-11-05$19.04$32.74379,300——
2019-11-04$18.77$32.28291,700——
2019-11-01$18.58$31.95362,800——
2019-10-31$18.25$31.38655,400——
2019-10-30$18.03$31.01586,400——
2019-10-29$18.18$31.26432,400——
2019-10-28$17.98$30.92359,600——
2019-10-25$17.95$30.87634,000——
2019-10-24$17.71$30.46549,900——
2019-10-23$17.77$30.56487,200——
2019-10-22$17.25$29.66733,700——
2019-10-21$16.88$29.03595,400——
2019-10-18$16.95$29.15457,100——
2019-10-17$17.14$29.48434,600——
2019-10-16$17.25$29.66668,100——
2019-10-15$17.41$29.94783,900——
2019-10-14$17.34$29.82152,100——
2019-10-11$17.50$30.09544,000——
2019-10-10$17.06$29.34328,000——
2019-10-09$16.82$28.93306,200——
2019-10-08$16.71$28.74417,000——
2019-10-07$17.00$29.24207,800——
2019-10-04$17.02$29.27536,300——
2019-10-03$16.97$29.18865,000——
2019-10-02$16.52$28.41579,100——
2019-10-01$16.78$28.86373,900——
2019-09-30$17.03$29.29424,200——
2019-09-27$17.24$29.65263,600——
2019-09-26$17.29$29.73484,300——
2019-09-25$17.20$29.58524,000——
2019-09-24$17.27$29.70346,400——
2019-09-23$17.46$30.03260,200——
2019-09-20$17.57$30.22432,200——
2019-09-19$17.61$30.28421,100——
2019-09-18$17.69$30.42718,200——
2019-09-17$17.77$30.561,423,900——
2019-09-16$17.97$30.901,775,400——
2019-09-13$17.19$29.56359,300——
2019-09-12$17.46$30.03674,600——
2019-09-11$17.09$29.39643,000——
2019-09-10$17.17$29.53554,600——
2019-09-09$16.95$29.15409,200——
2019-09-06$16.78$28.86467,900——
2019-09-05$16.54$28.44759,400——
2019-09-04$16.13$27.74756,700——
2019-09-03$15.72$27.03398,000——
2019-08-30$15.79$27.15845,200——
2019-08-29$15.57$26.781,075,700——
2019-08-28$15.29$26.29922,400——
2019-08-27$15.30$26.31600,400——
2019-08-26$15.49$26.64339,900——
2019-08-23$15.29$26.29666,400——
2019-08-22$15.86$27.27733,700——
2019-08-21$16.25$27.95868,200——
2019-08-20$16.01$27.53631,500——
2019-08-19$16.11$27.70354,600——
2019-08-16$15.99$27.50590,400——
2019-08-15$15.71$27.02642,400——
2019-08-14$15.87$27.29753,400——
2019-08-13$16.69$28.70815,200——
2019-08-12$16.37$28.15637,000——
2019-08-09$16.69$28.70600,100——
2019-08-08$16.87$29.01501,400——
2019-08-07$16.29$28.01770,000——
2019-08-06$16.64$28.62679,200——
2019-08-05$16.49$28.36783,100——
2019-08-02$17.19$29.56679,100——
2019-08-01$17.49$30.08858,200——
2019-07-31$17.93$30.83395,600——
2019-07-30$18.06$31.06548,500——
2019-07-29$18.20$31.30523,400——
2019-07-26$18.43$31.69381,800——
2019-07-25$18.60$31.99435,300——
2019-07-24$18.72$32.19322,900——
2019-07-23$18.90$32.50314,500——
2019-07-22$19.04$32.74411,700——
2019-07-19$18.94$32.57297,700——
2019-07-18$18.63$32.04808,200——
2019-07-17$18.88$32.471,208,800——
2019-07-16$18.87$32.45635,900——
2019-07-15$19.00$32.67642,500——
2019-07-12$19.14$32.92336,300——
2019-07-11$19.17$32.97733,000——
2019-07-10$19.18$32.98804,600——
2019-07-09$18.71$32.18236,300——
2019-07-08$18.68$32.12315,300——
2019-07-05$18.76$32.26387,200——
2019-07-03$18.32$31.51250,400——
2019-07-02$18.10$31.13872,100——
2019-07-01$18.72$32.19606,000——
2019-06-28$18.29$31.45828,000——
2019-06-27$18.40$31.64357,200——
2019-06-26$18.77$32.28546,700——
2019-06-25$18.72$32.19523,900——
2019-06-24$18.74$32.23248,500——
2019-06-21$18.73$32.21785,000——
2019-06-20$18.58$31.95939,400——
2019-06-19$17.99$30.941,000,100——
2019-06-18$17.67$30.39625,600——
2019-06-17$17.15$29.49385,800——
2019-06-14$16.95$29.151,283,700——
2019-06-13$16.99$29.22506,200——
2019-06-12$16.61$28.56623,500——
2019-06-11$17.18$29.54510,700——
2019-06-10$17.36$29.85603,600——
2019-06-07$17.49$30.08649,200——
2019-06-06$16.87$29.01335,400——
2019-06-05$16.72$28.75502,700——
2019-06-04$17.15$29.49810,000——
2019-06-03$16.82$28.93476,700——
2019-05-31$16.39$28.19421,800——
2019-05-30$16.74$28.79469,100——
2019-05-29$17.05$29.32876,100——
2019-05-28$16.61$28.562,301,600——
2019-05-24$17.87$30.73448,800——
2019-05-23$17.46$30.03731,700——
2019-05-22$18.22$31.33644,500——
2019-05-21$18.50$31.81427,300——
2019-05-20$18.23$31.35638,600——
2019-05-17$18.53$31.87837,800——
2019-05-16$18.76$32.26682,400——
2019-05-15$18.56$31.92417,800——
2019-05-14$18.46$31.75479,900——
2019-05-13$18.29$31.45802,000——
2019-05-10$18.64$32.06916,900——
2019-05-09$18.59$31.971,371,800——
2019-05-08$18.07$31.081,675,400——
2019-05-07$17.57$30.22923,200——
2019-05-06$17.90$30.78780,400——
2019-05-03$18.10$31.13886,100——
2019-05-02$18.04$31.02940,100——
2019-05-01$18.07$31.08509,300——
2019-04-30$18.49$31.80861,800——
2019-04-29$18.51$31.83722,700——
2019-04-26$18.58$31.951,328,700——
2019-04-25$18.89$32.49713,300——
2019-04-24$18.87$32.45953,500——
2019-04-23$19.42$33.401,029,500——
2019-04-22$20.81$33.301,170,100——
2019-04-18$19.90$31.85895,300——
2019-04-17$20.32$32.521,222,700——
2019-04-16$20.64$33.03623,700——
2019-04-15$20.56$32.901,044,100——
2019-04-12$21.00$33.611,063,200——
2019-04-11$21.32$34.121,045,200——
2019-04-10$21.86$34.98647,900——
2019-04-09$21.61$34.58980,500——
2019-04-08$21.97$35.16598,000——
2019-04-05$21.58$34.54555,900——
2019-04-04$21.40$34.251,016,400——
2019-04-03$21.83$34.941,035,600——
2019-04-02$21.84$34.951,140,400——
2019-04-01$21.88$35.02655,500——
2019-03-29$21.44$34.31618,300——
2019-03-28$21.25$34.011,090,400——
2019-03-27$21.37$34.201,272,300——
2019-03-26$22.14$35.43607,200——
2019-03-25$21.70$34.73789,500——
2019-03-22$21.75$34.811,115,500——
2019-03-21$23.03$36.86631,300——
2019-03-20$22.81$36.50905,400——
2019-03-19$22.41$35.861,096,900——
2019-03-18$22.25$35.61981,400——
2019-03-15$21.38$34.221,096,100——
2019-03-14$21.09$33.75718,100——
2019-03-13$21.20$33.93865,800——
2019-03-12$20.52$32.84692,800——
2019-03-11$20.21$32.34702,000——
2019-03-08$19.78$31.66853,400——
2019-03-07$20.23$32.38680,300——
2019-03-06$20.51$32.821,167,300——
2019-03-05$20.80$33.29804,200——
2019-03-04$20.78$33.26775,000——
2019-03-01$20.49$32.79751,900——
2019-02-28$20.24$32.391,291,400——
2019-02-27$21.06$33.701,462,200——
2019-02-26$20.61$32.981,547,800——
2019-02-25$20.23$32.38945,800——
2019-02-22$19.80$31.691,006,100——
2019-02-21$19.54$31.27916,500——
2019-02-20$19.83$31.74786,800——
2019-02-19$19.51$31.22773,300——
2019-02-15$19.42$31.08702,400——
2019-02-14$18.80$30.09797,800——
2019-02-13$18.83$30.14831,300——
2019-02-12$18.78$30.06895,900——
2019-02-11$18.10$28.97494,900——
2019-02-08$18.44$29.51609,600——
2019-02-07$18.39$29.43769,500——
2019-02-06$18.81$30.10625,200——
2019-02-05$18.92$30.28622,000——
2019-02-04$18.88$30.22736,400——
2019-02-01$18.88$30.221,010,300——
2019-01-31$18.85$30.17908,000——
2019-01-30$18.41$29.461,056,800——
2019-01-29$18.03$28.85705,900——
2019-01-28$17.78$28.451,159,000——
2019-01-25$17.94$28.71826,800——
2019-01-24$17.92$28.68653,800——
2019-01-23$17.87$28.601,351,700——
2019-01-22$18.17$29.081,038,400——
2019-01-18$18.55$29.69567,600——
2019-01-17$18.59$29.751,042,900——
2019-01-16$18.77$30.04666,400——
2019-01-15$18.62$29.80777,800——
2019-01-14$18.23$29.17723,900——
2019-01-11$18.42$29.48749,600——
2019-01-10$18.69$29.91819,800——
2019-01-09$18.76$30.021,423,200——
2019-01-08$18.28$29.25760,000——
2019-01-07$17.77$28.44586,500——
2019-01-04$17.51$28.021,240,100——
2019-01-03$16.50$26.411,099,200——
2019-01-02$16.46$26.341,087,400——