Ecopetrol S.A. Stock Price History
NYSE: ECEnergyOil & Gas ProductionUSD
16.940.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EC price history at a glance
The price history for Ecopetrol S.A. (EC) on this page begins on September 15, 2008, when the stock closed at $27.25; it most recently closed at $16.94 on October 5, 2026. The highest price in this record is $67.92, reached on April 30, 2012; the latest close is 75.1% below that peak. Across the 17 complete calendar years in the table, EC finished higher in 10 and lower in 7. Its best year was 2010 (+79.8%) and its worst was 2015 (-57.5%).
Over roughly 18 years the share price changed -37.8%, a -2.6% compound annual price return (excluding dividends). In the last 12 months alone, EC has gained 88.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $67.92
- Date of high
- Apr 30, 2012
- Low since 2008
- $5.16
- Date of low
- Jan 18, 2016
- 52-week high
- $18.38
- 52-week low
- $8.57
- Last close
- $16.94
EC returns
1 week
+2.05%
1 month
-4.99%
3 months
+8.73%
6 months
+20.14%
Year to date
+69.06%
1 year
+88.64%
3 years
+38.74%
5 years
+7.97%
EC price return, excluding dividends.
EC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.94 | +65.75% |
| 2025 | 10.22 | +23.73% |
| 2024 | 8.26 | -30.70% |
| 2023 | 11.92 | +13.85% |
| 2022 | 10.47 | -18.77% |
| 2021 | 12.89 | -0.15% |
| 2020 | 12.91 | -36.96% |
| 2019 | 20.48 | +16.96% |
| 2018 | 17.51 | +19.69% |
| 2017 | 14.63 | +61.66% |
| 2016 | 9.05 | +29.10% |
| 2015 | 7.01 | -57.52% |
| 2014 | 16.50 | -56.21% |
| 2013 | 37.68 | -39.40% |
| 2012 | 62.18 | +39.67% |
| 2011 | 44.52 | +2.06% |
| 2010 | 43.62 | +79.80% |
| 2009 | 24.26 | +31.85% |
| 2008* | 18.40 | -32.48% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
EC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.94 | 17.19 | 16.91 | 16.94 | 0.00% | |
| 16.96 | 17.25 | 16.73 | 16.94 | +1.86% | |
| 17.07 | 17.04 | 16.63 | 16.63 | -1.95% | |
| 17.15 | 17.29 | 16.96 | 16.96 | -1.68% | |
| 16.70 | 17.50 | 16.70 | 17.25 | +3.92% | |
| 16.05 | 16.66 | 16.05 | 16.60 | +2.03% | |
| 16.38 | 16.55 | 16.07 | 16.27 | -1.27% | |
| 16.54 | 16.70 | 16.48 | 16.48 | -0.24% | |
| 16.41 | 16.81 | 16.39 | 16.52 | -1.08% | |
| 16.92 | 17.12 | 16.63 | 16.70 | +0.72% | |
| 16.15 | 16.69 | 16.07 | 16.58 | +1.28% | |
| 16.87 | 16.91 | 16.36 | 16.37 | -1.92% | |
| 17.04 | 17.04 | 16.57 | 16.69 | -1.30% | |
| 16.55 | 17.04 | 16.45 | 16.91 | +0.42% | |
| 17.45 | 17.50 | 16.81 | 16.84 | -4.21% | |
| 17.18 | 17.62 | 17.02 | 17.58 | +1.15% | |
| 17.27 | 17.49 | 17.19 | 17.38 | -0.46% | |
| 17.97 | 18.04 | 17.44 | 17.46 | -4.38% | |
| 17.68 | 18.38 | 17.68 | 18.26 | +2.93% | |
| 17.82 | 17.96 | 17.60 | 17.74 | -0.06% | |
| 17.89 | 18.07 | 17.54 | 17.75 | -1.77% | |
| 17.99 | 18.14 | 17.69 | 18.07 | +1.35% | |
| 18.00 | 18.07 | 17.73 | 17.83 | +0.28% | |
| 17.57 | 17.84 | 17.54 | 17.78 | +3.07% | |
| 17.37 | 17.48 | 16.95 | 17.25 | +0.29% | |
| 17.58 | 17.87 | 17.13 | 17.20 | -1.77% | |
| 17.24 | 17.64 | 17.24 | 17.51 | +0.34% | |
| 16.99 | 17.56 | 16.74 | 17.45 | +4.68% | |
| 16.98 | 17.15 | 16.49 | 16.67 | +1.03% | |
| 16.51 | 16.67 | 16.30 | 16.50 | -0.36% | |
| 16.48 | 16.81 | 16.29 | 16.56 | +0.24% | |
| 16.68 | 16.77 | 16.46 | 16.52 | -1.61% | |
| 17.10 | 17.27 | 16.78 | 16.79 | -3.12% | |
| 17.30 | 17.37 | 17.06 | 17.33 | -1.14% | |
| 17.59 | 17.79 | 17.37 | 17.53 | -0.68% | |
| 18.10 | 18.19 | 17.60 | 17.65 | -1.34% | |
| 17.82 | 18.18 | 17.82 | 17.89 | +1.19% | |
| 17.77 | 17.82 | 17.50 | 17.68 | +0.06% | |
| 17.28 | 17.73 | 17.28 | 17.67 | +2.91% | |
| 17.45 | 17.62 | 17.16 | 17.17 | -0.23% | |
| 16.75 | 17.25 | 16.60 | 17.21 | +1.47% | |
| 16.91 | 17.05 | 16.78 | 16.96 | -0.29% | |
| 17.04 | 17.24 | 16.76 | 17.01 | -0.23% | |
| 16.98 | 17.41 | 16.98 | 17.05 | +1.61% | |
| 17.22 | 17.35 | 16.51 | 16.78 | -3.56% | |
| 16.64 | 17.43 | 16.52 | 17.40 | +6.16% | |
| 16.46 | 16.84 | 16.17 | 16.39 | +0.49% | |
| 16.14 | 16.50 | 16.05 | 16.31 | -1.75% | |
| 16.44 | 16.71 | 16.18 | 16.60 | -1.01% | |
| 17.20 | 17.31 | 16.68 | 16.77 | -1.58% | |
| 16.45 | 17.09 | 16.32 | 17.04 | +3.90% | |
| 16.20 | 16.56 | 16.09 | 16.40 | +3.60% | |
| 15.66 | 15.87 | 15.40 | 15.83 | +0.19% | |
| 15.72 | 16.04 | 15.50 | 15.80 | -1.31% | |
| 16.30 | 16.49 | 16.00 | 16.01 | -1.96% | |
| 16.99 | 17.00 | 16.32 | 16.33 | -2.16% | |
| 16.77 | 17.07 | 16.58 | 16.69 | +0.97% | |
| 16.14 | 16.74 | 16.14 | 16.53 | +3.12% | |
| 15.93 | 16.14 | 15.86 | 16.03 | -0.37% | |
| 15.94 | 16.11 | 15.73 | 16.09 | +1.84% | |
| 15.82 | 16.11 | 15.71 | 15.80 | -1.13% | |
| 16.18 | 16.24 | 15.92 | 15.98 | -1.11% | |
| 16.06 | 16.21 | 15.71 | 16.16 | +1.76% | |
| 15.79 | 16.00 | 15.50 | 15.88 | +1.93% | |
| 15.45 | 15.70 | 15.16 | 15.58 | +1.23% | |
| 15.17 | 15.42 | 14.93 | 15.39 | +1.72% | |
| 14.90 | 15.41 | 14.90 | 15.13 | +3.00% | |
| 14.45 | 14.82 | 14.27 | 14.69 | +1.52% | |
| 14.75 | 14.93 | 14.40 | 14.47 | -1.56% | |
| 14.67 | 14.88 | 14.43 | 14.70 | +1.73% | |
| 14.05 | 14.69 | 14.05 | 14.45 | +1.47% | |
| 14.65 | 14.75 | 14.11 | 14.24 | -2.20% | |
| 14.85 | 14.85 | 14.56 | 14.56 | -1.09% | |
| 14.23 | 14.82 | 14.21 | 14.72 | +1.87% | |
| 14.72 | 14.72 | 14.20 | 14.45 | -0.96% | |
| 15.05 | 15.12 | 14.43 | 14.59 | -5.93% | |
| 16.05 | 16.10 | 15.47 | 15.51 | -4.55% | |
| 17.07 | 17.75 | 15.75 | 16.25 | -1.99% | |
| 15.47 | 16.76 | 15.28 | 16.58 | +5.81% | |
| 15.97 | 16.03 | 15.51 | 15.67 | -0.76% | |
| 15.50 | 15.86 | 15.36 | 15.79 | +0.64% | |
| 16.01 | 16.22 | 15.57 | 15.69 | -5.37% | |
| 16.05 | 16.61 | 16.02 | 16.58 | +1.97% | |
| 16.36 | 16.72 | 16.10 | 16.26 | +0.31% | |
| 15.95 | 16.81 | 15.88 | 16.21 | +2.08% | |
| 15.28 | 15.90 | 15.10 | 15.88 | +3.45% | |
| 15.33 | 15.50 | 15.05 | 15.35 | +1.32% | |
| 15.52 | 15.52 | 15.10 | 15.15 | -3.13% | |
| 15.25 | 15.67 | 15.22 | 15.64 | +0.39% | |
| 16.10 | 16.11 | 15.56 | 15.58 | -2.50% | |
| 16.07 | 16.29 | 15.89 | 15.98 | -1.66% | |
| 15.90 | 16.45 | 15.83 | 16.25 | +11.23% | |
| 14.72 | 14.76 | 14.38 | 14.61 | -1.08% | |
| 14.95 | 15.15 | 14.56 | 14.77 | -1.01% | |
| 14.54 | 14.93 | 14.45 | 14.92 | +0.40% | |
| 13.80 | 14.99 | 13.76 | 14.86 | +7.29% | |
| 13.69 | 13.97 | 13.64 | 13.85 | -0.07% | |
| 13.96 | 14.03 | 13.54 | 13.86 | +1.02% | |
| 13.95 | 14.19 | 13.71 | 13.72 | -2.07% | |
| 13.80 | 14.01 | 13.49 | 14.01 | +1.45% | |
| 12.93 | 13.89 | 12.93 | 13.81 | +5.50% | |
| 13.29 | 13.44 | 12.92 | 13.09 | -0.98% | |
| 12.84 | 13.38 | 12.76 | 13.22 | +2.72% | |
| 13.08 | 13.44 | 12.84 | 12.87 | -1.61% | |
| 12.91 | 13.16 | 12.86 | 13.08 | +2.27% | |
| 12.89 | 12.96 | 12.69 | 12.79 | +1.19% | |
| 13.09 | 13.09 | 12.61 | 12.64 | -2.77% | |
| 13.13 | 13.23 | 12.79 | 13.00 | -2.69% | |
| 13.62 | 13.77 | 13.29 | 13.36 | -5.92% | |
| 13.92 | 14.38 | 13.77 | 14.20 | +1.21% | |
| 14.01 | 14.07 | 13.80 | 14.03 | +0.79% | |
| 14.06 | 14.10 | 13.71 | 13.92 | -1.69% | |
| 13.50 | 14.19 | 13.46 | 14.16 | +2.76% | |
| 13.52 | 13.94 | 13.40 | 13.78 | -1.36% | |
| 13.99 | 14.07 | 13.73 | 13.97 | +1.82% | |
| 13.91 | 14.07 | 13.64 | 13.72 | -0.58% | |
| 14.28 | 14.28 | 13.76 | 13.80 | -4.37% | |
| 14.45 | 14.64 | 14.18 | 14.43 | +0.77% | |
| 14.20 | 14.49 | 14.20 | 14.32 | +1.20% | |
| 13.74 | 14.18 | 13.68 | 14.15 | +3.59% | |
| 13.70 | 13.86 | 13.57 | 13.66 | +0.81% | |
| 13.02 | 13.59 | 12.88 | 13.55 | -1.53% | |
| 13.18 | 13.77 | 13.17 | 13.76 | +4.48% | |
| 13.51 | 13.70 | 13.11 | 13.17 | -2.52% | |
| 14.02 | 14.02 | 13.36 | 13.51 | -4.32% | |
| 14.29 | 14.62 | 13.96 | 14.12 | +0.14% | |
| 13.95 | 14.22 | 13.95 | 14.10 | +1.37% | |
| 14.12 | 14.24 | 13.84 | 13.91 | -1.42% | |
| 13.50 | 14.21 | 13.35 | 14.11 | -4.08% | |
| 15.00 | 15.24 | 14.53 | 14.71 | -1.41% | |
| 15.08 | 15.23 | 14.50 | 14.92 | -1.45% | |
| 15.00 | 15.48 | 14.71 | 15.14 | +4.49% | |
| 14.70 | 15.01 | 14.31 | 14.49 | -3.34% | |
| 14.96 | 15.62 | 14.57 | 14.99 | +0.07% | |
| 15.20 | 15.46 | 14.83 | 14.98 | -0.20% | |
| 14.76 | 15.15 | 14.68 | 15.01 | +1.42% | |
| 14.93 | 15.12 | 14.79 | 14.80 | -0.67% | |
| 14.35 | 14.92 | 14.26 | 14.90 | +2.26% | |
| 14.44 | 14.82 | 14.39 | 14.57 | +1.82% | |
| 14.02 | 14.52 | 13.91 | 14.31 | -3.51% | |
| 14.60 | 14.89 | 14.21 | 14.83 | +1.30% | |
| 14.74 | 15.37 | 14.59 | 14.64 | -0.20% | |
| 14.80 | 14.92 | 14.64 | 14.67 | -0.41% | |
| 14.20 | 14.75 | 14.16 | 14.73 | +4.39% | |
| 13.80 | 14.29 | 13.66 | 14.11 | +1.80% | |
| 13.71 | 13.99 | 13.58 | 13.86 | -0.65% | |
| 13.89 | 14.07 | 13.59 | 13.95 | +2.88% | |
| 12.95 | 13.58 | 12.91 | 13.56 | +5.12% | |
| 12.75 | 13.06 | 12.48 | 12.90 | +0.47% | |
| 13.25 | 13.41 | 12.70 | 12.84 | -0.62% | |
| 12.86 | 13.23 | 12.75 | 12.92 | +2.46% | |
| 11.73 | 12.66 | 11.67 | 12.61 | +8.80% | |
| 11.59 | 11.84 | 11.56 | 11.59 | -0.86% | |
| 12.10 | 12.19 | 11.63 | 11.69 | -4.18% | |
| 12.30 | 12.51 | 11.97 | 12.20 | +2.61% | |
| 12.19 | 12.29 | 11.84 | 11.89 | -0.92% | |
| 12.45 | 12.45 | 11.94 | 12.00 | -4.61% | |
| 12.39 | 12.66 | 12.15 | 12.58 | +1.29% | |
| 12.64 | 12.68 | 12.34 | 12.42 | -1.97% | |
| 12.48 | 12.92 | 12.46 | 12.67 | +1.36% | |
| 12.67 | 12.75 | 12.22 | 12.50 | -0.64% | |
| 12.19 | 12.62 | 12.08 | 12.58 | +4.31% | |
| 12.07 | 12.15 | 11.88 | 12.06 | +0.92% | |
| 11.91 | 11.99 | 11.65 | 11.95 | +0.42% | |
| 11.85 | 11.99 | 11.80 | 11.90 | +0.17% | |
| 12.15 | 12.22 | 11.74 | 11.88 | -2.78% | |
| 12.30 | 12.43 | 12.17 | 12.22 | +1.41% | |
| 12.33 | 12.33 | 11.95 | 12.05 | -2.03% | |
| 12.23 | 12.57 | 12.10 | 12.30 | +0.57% | |
| 11.82 | 12.25 | 11.80 | 12.23 | +4.26% | |
| 11.94 | 12.16 | 11.72 | 11.73 | -4.56% | |
| 12.48 | 12.53 | 11.80 | 12.29 | -0.89% | |
| 12.44 | 12.65 | 12.27 | 12.40 | +0.73% | |
| 12.17 | 12.44 | 12.11 | 12.31 | -2.07% | |
| 12.72 | 12.85 | 12.42 | 12.57 | -1.57% | |
| 13.10 | 13.25 | 12.61 | 12.77 | +0.08% | |
| 13.10 | 13.24 | 12.51 | 12.76 | -2.45% | |
| 12.75 | 13.27 | 12.73 | 13.08 | +3.15% | |
| 12.66 | 12.80 | 12.46 | 12.68 | +1.44% | |
| 12.50 | 12.70 | 12.26 | 12.50 | +2.46% | |
| 12.78 | 12.78 | 12.18 | 12.20 | -5.06% | |
| 12.71 | 12.98 | 12.65 | 12.85 | +2.39% | |
| 12.13 | 12.71 | 12.13 | 12.55 | +2.45% | |
| 11.68 | 12.28 | 11.68 | 12.25 | +4.88% | |
| 11.33 | 11.71 | 11.23 | 11.68 | +0.95% | |
| 11.42 | 11.77 | 11.40 | 11.57 | +2.03% | |
| 11.22 | 11.53 | 11.14 | 11.34 | +1.61% | |
| 10.94 | 11.19 | 10.89 | 11.16 | +2.67% | |
| 10.76 | 10.91 | 10.71 | 10.87 | +1.12% | |
| 10.41 | 10.84 | 10.36 | 10.75 | +2.77% | |
| 10.84 | 10.84 | 10.44 | 10.46 | -4.04% | |
| 10.93 | 11.33 | 10.88 | 10.90 | +0.74% | |
| 10.39 | 10.95 | 9.99 | 10.82 | +5.87% | |
| 10.07 | 10.24 | 9.88 | 10.22 | +2.00% | |
| 9.88 | 10.07 | 9.87 | 10.02 | +1.52% | |
| 9.90 | 9.97 | 9.80 | 9.87 | +0.30% | |
| 9.75 | 9.89 | 9.72 | 9.84 | +1.55% | |
| 9.60 | 9.73 | 9.58 | 9.69 | +0.94% | |
| 9.50 | 9.66 | 9.50 | 9.60 | +1.27% | |
| 9.36 | 9.51 | 9.33 | 9.48 | +1.94% | |
| 9.29 | 9.42 | 9.28 | 9.30 | +0.98% | |
| 9.33 | 9.43 | 9.21 | 9.21 | -0.11% | |
| 9.39 | 9.40 | 9.20 | 9.22 | -1.39% | |
| 9.38 | 9.45 | 9.33 | 9.35 | +0.21% | |
| 9.51 | 9.56 | 9.31 | 9.33 | -3.12% | |
| 9.75 | 9.77 | 9.55 | 9.63 | -1.03% | |
| 9.85 | 9.92 | 9.73 | 9.73 | -0.82% | |
| 9.74 | 9.84 | 9.69 | 9.81 | 0.00% | |
| 9.91 | 9.96 | 9.75 | 9.81 | -1.90% | |
| 10.00 | 10.04 | 9.91 | 10.00 | +0.40% | |
| 9.90 | 10.04 | 9.84 | 9.96 | +0.71% | |
| 10.01 | 10.08 | 9.89 | 9.89 | -1.69% | |
| 10.14 | 10.22 | 10.02 | 10.06 | -0.69% | |
| 9.96 | 10.15 | 9.96 | 10.13 | +2.22% | |
| 9.94 | 9.95 | 9.79 | 9.91 | -0.40% | |
| 9.88 | 10.02 | 9.78 | 9.95 | +1.32% | |
| 9.83 | 9.90 | 9.75 | 9.82 | -0.51% | |
| 9.72 | 9.91 | 9.71 | 9.87 | +2.60% | |
| 9.57 | 9.68 | 9.39 | 9.62 | +0.21% | |
| 9.80 | 9.80 | 9.49 | 9.60 | -2.54% | |
| 10.08 | 10.08 | 9.83 | 9.85 | -2.67% | |
| 10.45 | 10.51 | 10.11 | 10.12 | -3.07% | |
| 10.45 | 10.54 | 10.41 | 10.44 | -1.60% | |
| 10.40 | 10.65 | 10.36 | 10.61 | +0.86% | |
| 10.41 | 10.65 | 10.30 | 10.52 | +1.25% | |
| 9.92 | 10.58 | 9.82 | 10.39 | +3.80% | |
| 10.17 | 10.25 | 9.98 | 10.01 | -1.57% | |
| 10.06 | 10.18 | 9.95 | 10.17 | 0.00% | |
| 9.92 | 10.19 | 9.90 | 10.17 | +2.94% | |
| 9.91 | 9.91 | 9.58 | 9.88 | -0.40% | |
| 9.67 | 9.92 | 9.65 | 9.92 | +2.59% | |
| 9.49 | 9.71 | 9.49 | 9.67 | +2.22% | |
| 9.30 | 9.56 | 9.30 | 9.46 | +2.16% | |
| 9.25 | 9.29 | 9.10 | 9.26 | -1.91% | |
| 9.32 | 9.46 | 9.26 | 9.44 | +1.29% | |
| 9.30 | 9.37 | 9.26 | 9.32 | +0.76% | |
| 9.20 | 9.34 | 9.15 | 9.25 | -0.54% | |
| 9.29 | 9.42 | 9.24 | 9.30 | +0.87% | |
| 9.30 | 9.31 | 9.21 | 9.22 | -0.97% | |
| 9.20 | 9.32 | 9.12 | 9.31 | +1.86% | |
| 9.19 | 9.30 | 9.14 | 9.14 | -0.11% | |
| 8.99 | 9.16 | 8.92 | 9.15 | +4.57% | |
| 8.63 | 8.76 | 8.57 | 8.75 | +1.63% | |
| 8.79 | 8.82 | 8.59 | 8.61 | -1.49% | |
| 8.90 | 8.96 | 8.73 | 8.74 | -3.32% | |
| 8.99 | 9.13 | 8.98 | 9.04 | +0.56% | |
| 9.00 | 9.01 | 8.90 | 8.99 | +0.67% | |
| 8.88 | 8.96 | 8.83 | 8.93 | +1.59% | |
| 8.95 | 9.01 | 8.78 | 8.79 | -3.30% | |
| 8.90 | 9.11 | 8.85 | 9.09 | +3.53% | |
| 8.90 | 8.96 | 8.72 | 8.78 | -2.23% | |
| 9.05 | 9.12 | 8.97 | 8.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EC chart for longer ranges.