Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
10.22
-0.17 (-1.64%)
At close: Mar 28, 2025, 4:00 PM
10.25
+0.03 (0.29%)
After-hours: Mar 28, 2025, 7:55 PM EDT
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.44 | 10.46 | 10.09 | 10.22 | 10.22 | -1.64% | 2,755,540 |
| Mar 27, 2025 | 10.38 | 10.52 | 10.27 | 10.39 | 10.39 | -0.10% | 1,607,125 |
| Mar 26, 2025 | 10.41 | 10.48 | 10.37 | 10.40 | 10.40 | 0.87% | 1,954,198 |
| Mar 25, 2025 | 10.16 | 10.38 | 10.15 | 10.31 | 10.31 | 2.28% | 1,903,094 |
| Mar 24, 2025 | 10.17 | 10.28 | 9.98 | 10.08 | 10.08 | -0.79% | 2,140,549 |
| Mar 21, 2025 | 10.02 | 10.18 | 10.02 | 10.16 | 10.16 | 0.49% | 1,944,684 |
| Mar 20, 2025 | 10.10 | 10.16 | 10.02 | 10.11 | 10.11 | -0.98% | 1,827,231 |
| Mar 19, 2025 | 10.20 | 10.25 | 10.05 | 10.21 | 10.21 | -1.07% | 1,832,000 |
| Mar 18, 2025 | 10.42 | 10.42 | 10.18 | 10.32 | 10.32 | -0.39% | 1,845,129 |
| Mar 17, 2025 | 10.19 | 10.47 | 10.19 | 10.36 | 10.36 | 2.27% | 1,731,912 |
| Mar 14, 2025 | 9.87 | 10.17 | 9.84 | 10.13 | 10.13 | 3.58% | 1,553,007 |
| Mar 13, 2025 | 9.77 | 9.94 | 9.71 | 9.78 | 9.78 | 0.41% | 1,272,104 |
| Mar 12, 2025 | 9.66 | 9.82 | 9.58 | 9.74 | 9.74 | 1.25% | 1,475,972 |
| Mar 11, 2025 | 9.68 | 9.76 | 9.42 | 9.62 | 9.62 | -1.23% | 1,902,385 |
| Mar 10, 2025 | 9.92 | 9.98 | 9.62 | 9.74 | 9.74 | -1.81% | 2,060,353 |
| Mar 7, 2025 | 9.64 | 10.04 | 9.64 | 9.92 | 9.92 | 3.44% | 2,439,961 |
| Mar 6, 2025 | 9.37 | 9.78 | 9.32 | 9.59 | 9.59 | 2.35% | 3,090,380 |
| Mar 5, 2025 | 9.29 | 9.46 | 9.10 | 9.37 | 9.37 | 2.85% | 4,121,257 |
| Mar 4, 2025 | 9.38 | 9.39 | 9.01 | 9.11 | 9.11 | -3.80% | 4,026,875 |
| Mar 3, 2025 | 9.94 | 10.06 | 9.41 | 9.47 | 9.47 | -4.15% | 3,422,948 |
| Feb 28, 2025 | 9.74 | 9.93 | 9.63 | 9.88 | 9.88 | -0.30% | 3,430,440 |
| Feb 27, 2025 | 10.10 | 10.24 | 9.84 | 9.91 | 9.91 | -2.08% | 3,973,292 |
| Feb 26, 2025 | 10.23 | 10.25 | 10.05 | 10.12 | 10.12 | -1.36% | 2,836,464 |
| Feb 25, 2025 | 10.36 | 10.43 | 10.15 | 10.26 | 10.26 | -1.25% | 2,796,699 |
| Feb 24, 2025 | 10.45 | 10.45 | 10.18 | 10.39 | 10.39 | -0.38% | 2,971,127 |
| Feb 21, 2025 | 10.80 | 10.84 | 10.41 | 10.43 | 10.43 | -4.66% | 2,780,880 |
| Feb 20, 2025 | 10.92 | 11.01 | 10.82 | 10.94 | 10.94 | 0.27% | 2,468,202 |
| Feb 19, 2025 | 10.83 | 11.05 | 10.82 | 10.91 | 10.91 | 0.74% | 2,809,144 |
| Feb 18, 2025 | 10.50 | 10.84 | 10.46 | 10.83 | 10.83 | 5.66% | 4,398,504 |
| Feb 14, 2025 | 10.30 | 10.36 | 10.23 | 10.25 | 10.25 | 0.29% | 1,597,098 |
| Feb 13, 2025 | 9.69 | 10.27 | 9.66 | 10.22 | 10.22 | 6.13% | 4,149,408 |
| Feb 12, 2025 | 9.70 | 9.83 | 9.54 | 9.63 | 9.63 | -1.73% | 2,195,535 |
| Feb 11, 2025 | 9.79 | 9.83 | 9.73 | 9.80 | 9.80 | -0.10% | 1,564,921 |
| Feb 10, 2025 | 9.80 | 9.95 | 9.78 | 9.81 | 9.81 | 1.45% | 2,660,326 |
| Feb 7, 2025 | 9.68 | 9.79 | 9.64 | 9.67 | 9.67 | - | 1,702,693 |
| Feb 6, 2025 | 9.56 | 9.69 | 9.52 | 9.67 | 9.67 | 2.00% | 2,535,183 |
| Feb 5, 2025 | 9.68 | 9.69 | 9.46 | 9.48 | 9.48 | -3.66% | 3,366,342 |
| Feb 4, 2025 | 9.63 | 9.91 | 9.51 | 9.84 | 9.84 | 2.29% | 3,180,382 |
| Feb 3, 2025 | 9.21 | 9.65 | 9.13 | 9.62 | 9.62 | 3.66% | 3,437,753 |
| Jan 31, 2025 | 9.67 | 9.67 | 9.28 | 9.28 | 9.28 | -4.03% | 4,803,920 |
| Jan 30, 2025 | 9.12 | 9.70 | 9.12 | 9.67 | 9.67 | 6.97% | 6,517,531 |
| Jan 29, 2025 | 8.62 | 9.06 | 8.58 | 9.04 | 9.04 | 4.99% | 3,954,688 |
| Jan 28, 2025 | 8.55 | 8.65 | 8.49 | 8.61 | 8.61 | 0.58% | 2,115,099 |
| Jan 27, 2025 | 8.24 | 8.58 | 8.15 | 8.56 | 8.56 | 1.54% | 2,897,189 |
| Jan 24, 2025 | 8.45 | 8.46 | 8.32 | 8.43 | 8.43 | 0.12% | 1,586,992 |
| Jan 23, 2025 | 8.28 | 8.45 | 8.28 | 8.42 | 8.42 | 1.81% | 1,834,745 |
| Jan 22, 2025 | 8.43 | 8.46 | 8.25 | 8.27 | 8.27 | -2.01% | 2,571,221 |
| Jan 21, 2025 | 8.42 | 8.47 | 8.24 | 8.44 | 8.44 | -0.12% | 2,548,092 |
| Jan 17, 2025 | 8.63 | 8.65 | 8.38 | 8.45 | 8.45 | -2.09% | 2,444,438 |
| Jan 16, 2025 | 8.60 | 8.71 | 8.56 | 8.63 | 8.63 | 0.35% | 2,194,340 |