Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
9.84
+0.11 (1.13%)
At close: Jun 20, 2025, 4:00 PM
9.85
+0.01 (0.10%)
After-hours: Jun 20, 2025, 7:49 PM EDT

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20259.739.959.719.849.841.13%3,248,190
Jun 18, 20259.659.829.619.739.731.35%3,400,573
Jun 17, 20259.609.689.519.609.601.05%1,681,610
Jun 16, 20259.639.829.479.509.50-1.76%2,617,285
Jun 13, 20259.649.719.459.679.673.64%4,418,633
Jun 12, 20259.309.389.239.339.330.21%1,910,470
Jun 11, 20259.109.349.059.319.313.22%2,281,996
Jun 10, 20259.059.168.949.029.021.01%2,316,256
Jun 9, 20259.059.058.848.938.93-0.45%1,762,559
Jun 6, 20258.709.028.698.978.973.22%2,506,718
Jun 5, 20258.778.808.668.698.690.70%1,339,357
Jun 4, 20258.688.888.628.638.63-0.35%2,560,609
Jun 3, 20258.518.688.378.668.661.88%1,544,653
Jun 2, 20258.648.708.418.508.500.35%1,779,155
May 30, 20258.658.698.448.478.47-2.87%2,152,651
May 29, 20258.688.738.608.728.721.16%1,509,857
May 28, 20258.758.758.578.628.62-0.92%1,534,143
May 27, 20258.628.758.618.708.701.05%1,697,938
May 23, 20258.388.618.388.618.611.65%1,255,848
May 22, 20258.448.508.308.478.470.24%1,611,871
May 21, 20258.648.668.448.458.45-1.40%2,163,380
May 20, 20258.608.648.538.578.57-0.58%1,117,401
May 19, 20258.508.658.408.628.620.23%1,920,195
May 16, 20258.558.638.498.608.601.06%1,612,921
May 15, 20258.518.618.408.518.51-1.50%2,015,015
May 14, 20258.578.668.518.648.640.23%2,068,069
May 13, 20258.378.778.328.628.623.98%3,137,290
May 12, 20258.458.458.188.298.291.59%2,612,434
May 9, 20258.198.318.108.168.160.87%1,924,684
May 8, 20257.978.167.948.098.092.28%2,285,687
May 7, 20258.018.157.807.917.910.38%5,523,185
May 6, 20257.978.037.837.887.88-3,256,186
May 5, 20258.078.117.857.887.88-3.31%2,925,509
May 2, 20258.198.217.958.158.151.12%3,711,754
May 1, 20258.098.308.038.068.06-0.62%1,978,217
Apr 30, 20258.258.267.968.118.11-2.29%3,547,805
Apr 29, 20258.438.448.218.308.30-2.01%3,694,664
Apr 28, 20258.788.788.428.478.47-8.83%3,871,127
Apr 25, 20259.279.339.199.298.27-2,037,018
Apr 24, 20259.299.319.189.298.271.53%1,678,096
Apr 23, 20259.209.239.019.158.151.22%2,035,920
Apr 22, 20259.209.208.999.048.05-0.11%2,120,616
Apr 21, 20259.089.088.939.058.06-0.77%1,619,482
Apr 17, 20259.009.238.969.128.122.93%1,500,083
Apr 16, 20258.909.038.828.867.890.57%1,631,074
Apr 15, 20258.898.948.778.817.85-0.90%2,323,162
Apr 14, 20259.119.168.788.897.921.02%2,560,512
Apr 11, 20258.378.858.288.807.846.93%3,318,598
Apr 10, 20258.758.838.148.237.33-8.04%5,036,928
Apr 9, 20257.959.027.818.957.979.95%5,689,045