Skip to main content
Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
8.44
-0.01 (-0.12%)
At close: Jan 21, 2025, 4:00 PM
8.42
-0.02 (-0.24%)
After-hours: Jan 21, 2025, 6:30 PM EST

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20258.428.478.248.448.44-0.12%2,546,208
Jan 17, 20258.638.658.388.458.45-2.09%2,444,438
Jan 16, 20258.608.718.568.638.630.35%2,194,340
Jan 15, 20258.658.658.458.608.600.35%2,478,980
Jan 14, 20258.568.628.458.578.57-1,526,290
Jan 13, 20258.538.748.508.578.570.94%2,949,132
Jan 10, 20258.608.678.478.498.490.12%3,356,904
Jan 8, 20258.488.518.388.488.48-0.82%1,937,184
Jan 7, 20258.438.598.408.558.553.01%2,323,310
Jan 6, 20258.338.538.288.308.300.48%2,145,452
Jan 3, 20258.258.308.148.268.260.49%1,941,912
Jan 2, 20258.008.247.988.228.223.79%3,179,571
Dec 31, 20247.707.967.687.927.923.13%2,005,052
Dec 30, 20247.567.757.557.687.681.72%2,143,539
Dec 27, 20247.547.657.487.557.55-2,105,657
Dec 26, 20247.567.647.507.557.55-1,407,241
Dec 24, 20247.557.587.437.557.550.13%883,798
Dec 23, 20247.587.607.417.547.54-1.31%2,661,204
Dec 20, 20247.557.737.507.647.640.26%2,133,375
Dec 19, 20247.707.797.617.627.62-0.26%1,561,903
Dec 18, 20247.887.957.627.647.64-3.17%2,049,921
Dec 17, 20247.907.927.787.897.89-0.75%2,471,061
Dec 16, 20248.178.177.917.957.95-3.28%2,800,119
Dec 13, 20248.288.358.158.228.22-1.08%1,429,203
Dec 12, 20248.268.338.178.318.31-0.60%1,720,422
Dec 11, 20248.368.408.258.368.36-1,678,425
Dec 10, 20248.258.438.238.368.361.83%2,245,032
Dec 9, 20247.988.327.988.218.214.45%3,721,311
Dec 6, 20248.018.017.757.867.86-2.12%2,430,299
Dec 5, 20247.948.127.938.038.031.65%1,803,945
Dec 4, 20247.958.067.877.907.90-0.88%1,713,903
Dec 3, 20247.958.037.917.977.970.50%1,502,351
Dec 2, 20248.018.057.797.937.93-1.25%2,630,664
Nov 29, 20248.028.097.998.038.03-0.12%1,157,878
Nov 27, 20247.988.117.968.048.040.75%1,414,490
Nov 26, 20248.088.097.927.987.98-1.48%1,844,073
Nov 25, 20248.308.338.038.108.10-2.76%2,904,888
Nov 22, 20248.168.418.158.338.331.71%2,566,128
Nov 21, 20248.108.248.108.198.191.36%2,454,290
Nov 20, 20248.078.158.028.088.080.37%1,833,177
Nov 19, 20248.108.137.998.058.05-1.35%2,494,824
Nov 18, 20247.968.187.968.168.163.03%5,214,406
Nov 15, 20247.827.977.717.927.922.46%4,181,939
Nov 14, 20247.487.867.477.737.735.03%7,238,536
Nov 13, 20247.447.447.217.367.36-1.34%5,868,358
Nov 12, 20247.497.577.417.467.46-0.53%2,122,414
Nov 11, 20247.357.517.277.507.501.90%2,542,350
Nov 8, 20247.677.677.337.367.36-3.79%3,408,960
Nov 7, 20247.657.677.607.657.651.06%2,263,461
Nov 6, 20247.557.637.447.577.570.13%2,899,106
Nov 5, 20247.627.637.527.567.56-0.66%2,614,187
Nov 4, 20247.747.777.607.617.610.13%1,980,802
Nov 1, 20247.807.867.597.607.60-1.30%2,475,029
Oct 31, 20247.857.857.627.707.70-1.41%3,138,876
Oct 30, 20248.008.037.807.817.81-2.01%2,837,873
Oct 29, 20248.058.067.917.977.97-0.99%2,479,637
Oct 28, 20247.928.097.838.058.05-0.62%2,188,348
Oct 25, 20248.078.158.058.108.100.87%1,794,442
Oct 24, 20248.058.087.988.038.030.25%2,206,793
Oct 23, 20248.138.157.928.018.01-1.60%3,111,033
Oct 22, 20248.108.198.078.148.140.87%1,809,593
Oct 21, 20248.258.338.018.078.07-1.94%2,865,208
Oct 18, 20248.208.258.138.238.230.98%3,150,165
Oct 17, 20248.248.258.138.158.15-1.09%2,432,611
Oct 16, 20248.358.428.218.248.24-1.20%2,457,059
Oct 15, 20248.558.558.338.348.34-4.03%3,382,004
Oct 14, 20248.698.708.588.698.69-0.57%1,828,085
Oct 11, 20248.818.858.738.748.74-0.79%1,839,916
Oct 10, 20248.768.878.698.818.811.97%1,872,983
Oct 9, 20248.678.738.568.648.64-0.35%2,206,372
Oct 8, 20249.009.008.558.678.67-4.20%4,110,693
Oct 7, 20249.089.229.049.059.050.33%2,148,217
Oct 4, 20249.219.279.019.029.020.33%3,149,170
Oct 3, 20249.019.028.908.998.99-0.22%2,244,352
Oct 2, 20249.119.288.969.019.01-0.22%2,250,429
Oct 1, 20248.899.158.869.039.031.12%2,131,860
Sep 30, 20249.069.068.888.938.93-1.00%1,550,026
Sep 27, 20248.819.068.819.029.022.97%1,915,800
Sep 26, 20248.738.928.668.768.760.11%2,592,478
Sep 25, 20249.169.178.758.758.75-6.12%5,026,037
Sep 24, 20249.409.449.299.329.320.65%955,760
Sep 23, 20249.169.369.149.269.261.42%1,149,722
Sep 20, 20249.149.149.019.139.13-0.11%1,710,420
Sep 19, 20249.339.379.079.149.14-0.22%2,180,419
Sep 18, 20249.219.309.159.169.16-1.40%1,662,641
Sep 17, 20249.299.339.249.299.290.32%947,491
Sep 16, 20249.259.339.209.269.261.09%1,045,434
Sep 13, 20249.329.359.149.169.16-0.11%1,902,374
Sep 12, 20249.009.198.929.179.172.34%1,873,879
Sep 11, 20248.909.048.828.968.961.47%1,964,764
Sep 10, 20249.039.038.678.838.83-2.32%4,049,290
Sep 9, 20249.209.229.039.049.04-1.63%1,621,964
Sep 6, 20249.339.379.149.199.19-0.33%2,641,665
Sep 5, 20249.359.379.229.229.22-0.32%1,645,174
Sep 4, 20249.469.539.229.259.25-2.22%2,178,866
Sep 3, 20249.789.789.469.469.46-3.86%2,456,724
Aug 30, 20249.959.989.709.849.84-1.30%2,466,458
Aug 29, 202410.0510.129.949.979.97-1.19%1,918,150
Aug 28, 202410.1810.2010.0610.0910.09-1.46%1,225,837
Aug 27, 202410.3810.3810.2310.2410.24-1.63%955,008