Skip to main content
EC logo

Ecopetrol S.A.

ECNYSEEnergyOil & Gas Integrated

$17.40Today:- (-)1Y +85.90%

As of Oct 26, 2026 close

Market cap
$35.77B
P/E (TTM)
8.98
Forward P/E
8.06
Dividend yield
3.82%
52-week range
$8.57$18.38
Volume (live)
-
Avg. volume (3M)
1.56M

Ecopetrol (EC) Historical Stock Prices

Analyze Ecopetrol (EC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ecopetrol (EC) Interactive Price Chart

Interactive historical price chart showing Ecopetrol stock price movements and trends across multiple time periods.

Loading chart...

EC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
EC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202617.5017.6017.0717.4017.402.01M
Oct 23, 202617.2417.8617.1717.8017.801.91M
Oct 22, 202617.3317.4716.6417.0117.012.35M
Oct 21, 202617.6817.7117.1817.2417.241.25M
Oct 20, 202617.9618.0417.4917.6817.681.60M
Oct 19, 202617.7917.9317.6117.7717.771.62M
Oct 16, 202617.8018.0117.5717.9017.902.27M
Oct 15, 202617.8918.0717.6317.7017.701.38M
Oct 14, 202617.6618.0217.4217.9017.901.83M
Oct 13, 202617.3217.6617.2317.5217.521.60M
Oct 12, 202617.0017.3217.0017.2317.23713.79K
Oct 9, 202616.9417.1916.9116.9416.94741.36K
Oct 8, 202616.9617.2516.7316.9416.94993.59K
Oct 7, 202617.0717.0716.6316.6316.63952.17K
Oct 6, 202617.1517.2916.9616.9616.961.31M
Oct 5, 202616.7017.5016.7017.2517.252.06M
Oct 2, 202616.0516.6616.0516.6016.601.11M
Oct 1, 202616.3816.5516.0716.2716.271.91M
Sep 30, 202616.5416.7016.4816.4816.481.06M
Sep 29, 202616.4116.8116.3916.5216.521.49M
Sep 28, 202616.9217.1216.6316.7016.702.70M
Sep 25, 202616.1516.6916.0716.5816.581.73M
Sep 24, 202616.8716.9116.3616.3716.371.59M
Sep 23, 202617.0417.0416.5716.6916.691.47M
Sep 22, 202616.5517.0416.4516.9116.911.17M
Sep 21, 202617.4517.5016.8116.8416.841.90M
Sep 18, 202617.1817.6117.0217.5817.581.36M
Sep 17, 202617.2717.4917.1817.3817.381.40M
Sep 16, 202617.9718.0417.4417.4617.461.78M
Sep 15, 202617.6818.3817.6818.2618.261.35M
Sep 14, 202617.8217.9617.6017.7417.741.31M
Sep 11, 202617.8918.0717.5417.7517.751.07M
Sep 10, 202617.9918.1417.6918.0718.071.60M
Sep 9, 202618.0018.0717.7317.8317.831.42M
Sep 8, 202617.5717.8417.5417.7817.781.29M
Sep 4, 202617.3717.4816.9517.2517.251.71M
Sep 3, 202617.5817.8717.1317.2017.201.49M
Sep 2, 202617.2417.6417.2417.5117.511.93M
Sep 1, 202616.9917.5616.7417.4517.452.88M
Aug 31, 202616.9817.1516.4816.6716.672.89M
Aug 28, 202616.5116.6716.3016.5016.50927.64K
Aug 27, 202616.4816.8116.2916.5616.561.37M
Aug 26, 202616.6816.7716.4616.5216.521.87M
Aug 25, 202617.1017.2716.7716.7916.791.84M
Aug 24, 202617.3017.3617.0617.3317.331.28M
Aug 21, 202617.5917.7917.3717.5317.531.29M
Aug 20, 202618.1018.1917.5917.6517.651.25M
Aug 19, 202617.8218.1817.8217.8917.891.88M
Aug 18, 202617.7717.8217.5017.6817.681.12M
Aug 17, 202617.2817.7317.2817.6717.671.26M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.