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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.91$24.91602,100——
2020-12-30$13.12$25.31377,600——
2020-12-29$13.09$25.26590,700——
2020-12-28$12.97$25.03630,000——
2020-12-24$12.98$25.04250,300——
2020-12-23$13.18$25.43528,500——
2020-12-22$13.01$25.10715,100——
2020-12-21$13.03$25.141,271,300——
2020-12-18$13.64$26.321,147,700——
2020-12-17$13.88$26.78918,000——
2020-12-16$13.75$26.531,108,300——
2020-12-15$13.48$26.01949,400——
2020-12-14$13.29$25.64949,400——
2020-12-11$13.40$25.85988,700——
2020-12-10$13.52$26.092,092,400——
2020-12-09$12.89$24.871,123,000——
2020-12-08$12.67$24.45979,900——
2020-12-07$12.70$24.501,373,000——
2020-12-04$12.86$24.811,573,700——
2020-12-03$12.26$23.66808,000——
2020-12-02$12.13$23.401,045,000——
2020-12-01$12.01$23.17899,600——
2020-11-30$11.52$22.231,535,300——
2020-11-27$12.05$23.251,414,500——
2020-11-25$12.53$24.181,372,600——
2020-11-24$12.39$23.911,672,400——
2020-11-23$12.13$23.401,379,000——
2020-11-20$11.87$22.90861,000——
2020-11-19$11.84$22.841,297,900——
2020-11-18$11.61$22.401,260,000——
2020-11-17$11.81$22.792,118,600——
2020-11-16$11.67$22.52680,200——
2020-11-13$10.99$21.20544,600——
2020-11-12$10.78$20.80919,800——
2020-11-11$11.07$21.36626,100——
2020-11-10$10.98$21.19955,800——
2020-11-09$10.60$20.452,407,800——
2020-11-06$9.80$18.911,008,800——
2020-11-05$9.80$18.91672,200——
2020-11-04$9.73$18.77805,100——
2020-11-03$9.54$18.41927,800——
2020-11-02$9.36$18.06869,100——
2020-10-30$9.25$17.85957,100——
2020-10-29$9.05$17.461,121,900——
2020-10-28$8.92$17.211,413,000——
2020-10-27$9.53$18.39921,000——
2020-10-26$9.57$18.461,120,700——
2020-10-23$9.78$18.87600,300——
2020-10-22$9.88$19.061,486,900——
2020-10-21$9.72$18.751,169,200——
2020-10-20$9.84$18.99456,900——
2020-10-19$9.71$18.741,089,100——
2020-10-16$9.66$18.64527,300——
2020-10-15$9.72$18.75587,100——
2020-10-14$9.81$18.93613,300——
2020-10-13$9.71$18.74675,500——
2020-10-12$9.92$19.14437,700——
2020-10-09$10.05$19.39764,900——
2020-10-08$10.18$19.641,299,500——
2020-10-07$9.92$19.14941,400——
2020-10-06$9.93$19.16979,400——
2020-10-05$10.02$19.33992,400——
2020-10-02$9.80$18.91697,300——
2020-10-01$9.69$18.701,433,300——
2020-09-30$9.84$18.99964,900——
2020-09-29$9.79$18.89914,000——
2020-09-28$10.15$19.58672,900——
2020-09-25$9.93$19.16828,300——
2020-09-24$10.16$19.60996,800——
2020-09-23$10.21$19.701,905,400——
2020-09-22$10.52$20.301,161,500——
2020-09-21$10.60$20.451,498,300——
2020-09-18$11.09$21.402,510,400——
2020-09-17$11.09$21.40835,500——
2020-09-16$11.10$21.421,001,500——
2020-09-15$10.95$21.131,149,200——
2020-09-14$10.85$20.93659,200——
2020-09-11$10.90$21.03808,100——
2020-09-10$10.84$20.921,564,000——
2020-09-09$11.19$21.59968,000——
2020-09-08$11.01$21.241,342,700——
2020-09-04$11.57$22.32806,900——
2020-09-03$11.74$22.651,528,300——
2020-09-02$11.84$22.841,534,600——
2020-09-01$11.92$23.002,160,200——
2020-08-31$11.39$21.981,233,700——
2020-08-28$11.67$22.521,013,100——
2020-08-27$11.27$21.741,011,600——
2020-08-26$11.41$22.021,065,500——
2020-08-25$11.60$22.38623,800——
2020-08-24$11.53$22.25568,000——
2020-08-21$11.28$21.76835,800——
2020-08-20$11.34$21.881,128,800——
2020-08-19$11.55$22.29908,200——
2020-08-18$11.57$22.321,061,800——
2020-08-17$11.46$22.11427,400——
2020-08-14$11.53$22.25523,600——
2020-08-13$11.57$22.32478,900——
2020-08-12$11.84$22.84836,800——
2020-08-11$11.59$22.36716,900——
2020-08-10$11.55$22.29760,100——
2020-08-07$11.46$22.11961,500——
2020-08-06$11.59$22.36817,800——
2020-08-05$11.70$22.571,890,800——
2020-08-04$11.64$22.461,241,100——
2020-08-03$11.46$22.111,187,200——
2020-07-31$11.64$22.461,085,800——
2020-07-30$11.75$22.671,164,200——
2020-07-29$12.12$23.38559,600——
2020-07-28$11.89$22.94653,300——
2020-07-27$12.20$23.54651,200——
2020-07-24$12.07$23.29521,300——
2020-07-23$12.13$23.40822,300——
2020-07-22$12.25$23.64648,500——
2020-07-21$12.38$23.89807,400——
2020-07-20$11.72$22.611,161,400——
2020-07-17$12.08$23.311,539,300——
2020-07-16$11.85$22.86627,200——
2020-07-15$11.89$22.941,025,200——
2020-07-14$11.91$22.98857,800——
2020-07-13$11.46$22.11783,100——
2020-07-10$11.43$22.05523,500——
2020-07-09$11.17$21.551,081,900——
2020-07-08$11.42$22.03775,100——
2020-07-07$11.27$21.74948,400——
2020-07-06$11.55$22.29661,400——
2020-07-02$11.38$21.96673,200——
2020-07-01$11.10$21.42584,300——
2020-06-30$11.13$21.47863,400——
2020-06-29$11.13$21.47258,800——
2020-06-26$10.99$21.20663,500——
2020-06-25$11.30$21.80865,400——
2020-06-24$11.03$21.28771,300——
2020-06-23$11.63$22.44738,300——
2020-06-22$11.21$21.63550,900——
2020-06-19$11.31$21.821,040,700——
2020-06-18$11.33$21.86549,900——
2020-06-17$11.45$22.091,012,700——
2020-06-16$11.95$23.061,125,000——
2020-06-15$11.20$21.61929,900——
2020-06-12$11.35$21.90844,400——
2020-06-11$10.99$21.201,140,400——
2020-06-10$12.57$24.251,233,400——
2020-06-09$13.09$25.261,321,200——
2020-06-08$13.48$26.01964,900——
2020-06-05$13.15$25.371,440,200——
2020-06-04$12.00$23.15919,700——
2020-06-03$11.93$23.021,013,100——
2020-06-02$11.29$21.781,081,000——
2020-06-01$10.77$20.781,433,200——
2020-05-29$10.41$20.092,431,800——
2020-05-28$10.54$20.341,120,500——
2020-05-27$10.78$20.801,398,700——
2020-05-26$10.63$20.51896,600——
2020-05-22$10.52$20.30635,500——
2020-05-21$10.54$20.34583,900——
2020-05-20$10.66$20.57701,000——
2020-05-19$10.30$19.871,797,800——
2020-05-18$10.55$20.362,819,000——
2020-05-15$9.93$19.16985,700——
2020-05-14$9.79$18.89961,400——
2020-05-13$9.71$18.741,593,800——
2020-05-12$10.28$19.831,013,700——
2020-05-11$10.55$20.361,078,600——
2020-05-08$10.71$20.661,096,600——
2020-05-07$10.02$19.331,390,900——
2020-05-06$9.76$18.831,101,700——
2020-05-05$10.07$19.431,426,700——
2020-05-04$9.88$19.061,233,800——
2020-05-01$9.41$18.161,239,000——
2020-04-30$10.45$20.161,861,000——
2020-04-29$10.63$20.512,438,000——
2020-04-28$10.27$19.821,811,600——
2020-04-27$9.74$18.791,301,800——
2020-04-24$9.51$18.351,527,500——
2020-04-23$9.84$18.991,307,700——
2020-04-22$9.47$18.271,849,400——
2020-04-21$9.00$17.371,952,300——
2020-04-20$10.51$18.551,754,200——
2020-04-17$10.93$19.301,353,500——
2020-04-16$10.61$18.731,048,900——
2020-04-15$10.71$18.91910,600——
2020-04-14$11.43$20.181,167,400——
2020-04-13$11.57$20.421,783,300——
2020-04-09$11.92$21.041,345,500——
2020-04-08$12.01$21.201,422,200——
2020-04-07$11.33$20.001,128,800——
2020-04-06$11.23$19.821,091,800——
2020-04-03$11.16$19.702,141,600——
2020-04-02$10.24$18.081,871,600——
2020-04-01$9.01$15.911,768,100——
2020-03-31$9.51$16.792,501,300——
2020-03-30$9.10$16.061,324,900——
2020-03-27$9.22$16.282,914,200——
2020-03-26$10.08$17.792,258,400——
2020-03-25$8.77$15.482,704,300——
2020-03-24$7.79$13.751,785,000——
2020-03-23$7.16$12.641,039,300——
2020-03-20$7.19$12.691,253,200——
2020-03-19$6.99$12.341,288,500——
2020-03-18$6.68$11.791,599,300——
2020-03-17$7.99$14.111,662,600——
2020-03-16$8.27$14.601,716,100——
2020-03-13$10.83$19.121,685,600——
2020-03-12$9.69$17.111,946,700——
2020-03-11$11.37$20.071,034,300——
2020-03-10$12.62$22.282,369,300——
2020-03-09$12.19$21.522,011,500——
2020-03-06$16.41$28.972,233,600——
2020-03-05$17.94$31.671,603,400——
2020-03-04$18.12$31.991,115,200——
2020-03-03$17.49$30.881,448,400——
2020-03-02$17.80$31.421,467,000——
2020-02-28$17.65$31.161,565,500——
2020-02-27$17.79$31.412,334,700——
2020-02-26$18.87$33.311,481,000——
2020-02-25$19.13$33.771,276,700——
2020-02-24$19.39$34.23739,800——
2020-02-21$20.20$35.66677,700——
2020-02-20$20.16$35.59989,800——
2020-02-19$20.38$35.981,527,200——
2020-02-18$19.70$34.78820,300——
2020-02-14$19.53$34.48712,500——
2020-02-13$19.81$34.97693,300——
2020-02-12$19.90$35.13842,300——
2020-02-11$19.21$33.91548,400——
2020-02-10$18.66$32.94470,100——
2020-02-07$18.74$33.08578,100——
2020-02-06$18.83$33.24859,100——
2020-02-05$18.96$33.47668,300——
2020-02-04$18.86$33.29521,400——
2020-02-03$18.51$32.68743,900——
2020-01-31$18.50$32.661,082,500——
2020-01-30$18.71$33.03775,700——
2020-01-29$18.73$33.06631,200——
2020-01-28$18.84$33.26858,100——
2020-01-27$18.76$33.12901,100——
2020-01-24$19.50$34.42472,900——
2020-01-23$19.62$34.64498,400——
2020-01-22$19.97$35.25488,000——
2020-01-21$20.05$35.39266,600——
2020-01-17$20.37$35.96383,200——
2020-01-16$20.41$36.03514,900——
2020-01-15$20.46$36.12413,100——
2020-01-14$20.60$36.37385,900——
2020-01-13$20.95$36.98460,500——
2020-01-10$20.71$36.56518,900——
2020-01-09$20.45$36.10356,200——
2020-01-08$20.34$35.911,498,200——
2020-01-07$20.50$36.19559,200——
2020-01-06$20.40$36.01397,200——
2020-01-03$20.48$36.15682,700——
2020-01-02$20.31$35.85264,900——