Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
8.47
-0.25 (-2.87%)
At close: May 30, 2025, 4:00 PM
8.45
-0.02 (-0.24%)
After-hours: May 30, 2025, 7:00 PM EDT
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.65 | 8.69 | 8.44 | 8.47 | 8.47 | -2.87% | 2,104,778 |
| May 29, 2025 | 8.68 | 8.73 | 8.60 | 8.72 | 8.72 | 1.16% | 1,509,857 |
| May 28, 2025 | 8.75 | 8.75 | 8.57 | 8.62 | 8.62 | -0.92% | 1,534,143 |
| May 27, 2025 | 8.62 | 8.75 | 8.61 | 8.70 | 8.70 | 1.05% | 1,697,938 |
| May 23, 2025 | 8.38 | 8.61 | 8.38 | 8.61 | 8.61 | 1.65% | 1,255,848 |
| May 22, 2025 | 8.44 | 8.50 | 8.30 | 8.47 | 8.47 | 0.24% | 1,611,871 |
| May 21, 2025 | 8.64 | 8.66 | 8.44 | 8.45 | 8.45 | -1.40% | 2,163,380 |
| May 20, 2025 | 8.60 | 8.64 | 8.53 | 8.57 | 8.57 | -0.58% | 1,117,401 |
| May 19, 2025 | 8.50 | 8.65 | 8.40 | 8.62 | 8.62 | 0.23% | 1,920,195 |
| May 16, 2025 | 8.55 | 8.63 | 8.49 | 8.60 | 8.60 | 1.06% | 1,612,921 |
| May 15, 2025 | 8.51 | 8.61 | 8.40 | 8.51 | 8.51 | -1.50% | 2,015,015 |
| May 14, 2025 | 8.57 | 8.66 | 8.51 | 8.64 | 8.64 | 0.23% | 2,068,069 |
| May 13, 2025 | 8.37 | 8.77 | 8.32 | 8.62 | 8.62 | 3.98% | 3,137,290 |
| May 12, 2025 | 8.45 | 8.45 | 8.18 | 8.29 | 8.29 | 1.59% | 2,612,434 |
| May 9, 2025 | 8.19 | 8.31 | 8.10 | 8.16 | 8.16 | 0.87% | 1,924,684 |
| May 8, 2025 | 7.97 | 8.16 | 7.94 | 8.09 | 8.09 | 2.28% | 2,285,687 |
| May 7, 2025 | 8.01 | 8.15 | 7.80 | 7.91 | 7.91 | 0.38% | 5,523,185 |
| May 6, 2025 | 7.97 | 8.03 | 7.83 | 7.88 | 7.88 | - | 3,256,186 |
| May 5, 2025 | 8.07 | 8.11 | 7.85 | 7.88 | 7.88 | -3.31% | 2,925,509 |
| May 2, 2025 | 8.19 | 8.21 | 7.95 | 8.15 | 8.15 | 1.12% | 3,711,754 |
| May 1, 2025 | 8.09 | 8.30 | 8.03 | 8.06 | 8.06 | -0.62% | 1,978,217 |
| Apr 30, 2025 | 8.25 | 8.26 | 7.96 | 8.11 | 8.11 | -2.29% | 3,547,805 |
| Apr 29, 2025 | 8.43 | 8.44 | 8.21 | 8.30 | 8.30 | -2.01% | 3,694,664 |
| Apr 28, 2025 | 8.78 | 8.78 | 8.42 | 8.47 | 8.47 | -8.83% | 3,871,127 |
| Apr 25, 2025 | 9.27 | 9.33 | 9.19 | 9.29 | 8.27 | - | 2,037,018 |
| Apr 24, 2025 | 9.29 | 9.31 | 9.18 | 9.29 | 8.27 | 1.53% | 1,678,096 |
| Apr 23, 2025 | 9.20 | 9.23 | 9.01 | 9.15 | 8.15 | 1.22% | 2,035,920 |
| Apr 22, 2025 | 9.20 | 9.20 | 8.99 | 9.04 | 8.05 | -0.11% | 2,120,616 |
| Apr 21, 2025 | 9.08 | 9.08 | 8.93 | 9.05 | 8.06 | -0.77% | 1,619,482 |
| Apr 17, 2025 | 9.00 | 9.23 | 8.96 | 9.12 | 8.12 | 2.93% | 1,500,083 |
| Apr 16, 2025 | 8.90 | 9.03 | 8.82 | 8.86 | 7.89 | 0.57% | 1,631,074 |
| Apr 15, 2025 | 8.89 | 8.94 | 8.77 | 8.81 | 7.85 | -0.90% | 2,323,162 |
| Apr 14, 2025 | 9.11 | 9.16 | 8.78 | 8.89 | 7.92 | 1.02% | 2,560,512 |
| Apr 11, 2025 | 8.37 | 8.85 | 8.28 | 8.80 | 7.84 | 6.93% | 3,318,598 |
| Apr 10, 2025 | 8.75 | 8.83 | 8.14 | 8.23 | 7.33 | -8.04% | 5,036,928 |
| Apr 9, 2025 | 7.95 | 9.02 | 7.81 | 8.95 | 7.97 | 9.95% | 5,689,045 |
| Apr 8, 2025 | 9.09 | 9.11 | 8.00 | 8.14 | 7.25 | -7.81% | 6,072,454 |
| Apr 7, 2025 | 8.44 | 9.17 | 8.42 | 8.83 | 7.86 | -1.89% | 5,549,898 |
| Apr 4, 2025 | 9.05 | 9.14 | 8.55 | 9.00 | 8.02 | -5.76% | 5,812,255 |
| Apr 3, 2025 | 9.55 | 9.87 | 9.48 | 9.55 | 8.51 | -10.16% | 3,752,560 |
| Apr 2, 2025 | 10.58 | 10.66 | 10.41 | 10.63 | 8.98 | 0.19% | 2,453,220 |
| Apr 1, 2025 | 10.50 | 10.65 | 10.44 | 10.61 | 8.96 | 1.63% | 2,300,416 |
| Mar 31, 2025 | 10.03 | 10.51 | 10.00 | 10.44 | 8.82 | 2.15% | 3,473,692 |
| Mar 28, 2025 | 10.44 | 10.46 | 10.09 | 10.22 | 8.63 | -1.64% | 2,757,746 |
| Mar 27, 2025 | 10.38 | 10.52 | 10.27 | 10.39 | 8.78 | -0.10% | 1,607,125 |
| Mar 26, 2025 | 10.41 | 10.48 | 10.37 | 10.40 | 8.78 | 0.87% | 1,954,198 |
| Mar 25, 2025 | 10.16 | 10.38 | 10.15 | 10.31 | 8.71 | 2.28% | 1,903,094 |
| Mar 24, 2025 | 10.17 | 10.28 | 9.98 | 10.08 | 8.51 | -0.79% | 2,140,549 |
| Mar 21, 2025 | 10.02 | 10.18 | 10.02 | 10.16 | 8.58 | 0.49% | 1,944,684 |
| Mar 20, 2025 | 10.10 | 10.16 | 10.02 | 10.11 | 8.54 | -0.98% | 1,827,231 |