Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
9.41
-0.12 (-1.26%)
At close: Sep 26, 2025, 4:00 PM EDT
9.50
+0.09 (0.94%)
After-hours: Sep 26, 2025, 7:44 PM EDT
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.51 | 9.57 | 9.40 | 9.41 | 9.41 | -1.26% | 1,845,903 |
| Sep 25, 2025 | 9.65 | 9.67 | 9.52 | 9.53 | 9.53 | -1.04% | 2,087,202 |
| Sep 24, 2025 | 9.41 | 9.64 | 9.41 | 9.63 | 9.63 | 2.56% | 2,628,706 |
| Sep 23, 2025 | 9.10 | 9.43 | 9.10 | 9.39 | 9.39 | 4.22% | 2,371,466 |
| Sep 22, 2025 | 8.92 | 9.06 | 8.89 | 9.01 | 9.01 | 1.46% | 1,723,564 |
| Sep 19, 2025 | 9.02 | 9.02 | 8.84 | 8.88 | 8.88 | -1.44% | 2,777,296 |
| Sep 18, 2025 | 9.30 | 9.34 | 9.01 | 9.01 | 9.01 | -3.33% | 2,377,023 |
| Sep 17, 2025 | 9.35 | 9.44 | 9.29 | 9.32 | 9.32 | -0.64% | 1,706,840 |
| Sep 16, 2025 | 9.25 | 9.40 | 9.24 | 9.38 | 9.38 | 1.63% | 1,430,373 |
| Sep 15, 2025 | 9.18 | 9.26 | 9.14 | 9.23 | 9.23 | 0.98% | 1,234,639 |
| Sep 12, 2025 | 9.25 | 9.31 | 9.13 | 9.14 | 9.14 | -1.19% | 1,262,914 |
| Sep 11, 2025 | 9.37 | 9.42 | 9.22 | 9.25 | 9.25 | -2.01% | 1,204,044 |
| Sep 10, 2025 | 9.26 | 9.45 | 9.23 | 9.44 | 9.44 | 2.05% | 1,635,939 |
| Sep 9, 2025 | 9.15 | 9.49 | 9.14 | 9.25 | 9.25 | 1.31% | 2,106,869 |
| Sep 8, 2025 | 9.03 | 9.18 | 9.03 | 9.13 | 9.13 | 0.55% | 1,554,908 |
| Sep 5, 2025 | 8.96 | 9.12 | 8.93 | 9.08 | 9.08 | 0.44% | 1,459,919 |
| Sep 4, 2025 | 9.01 | 9.10 | 8.95 | 9.04 | 9.04 | -0.11% | 1,458,833 |
| Sep 3, 2025 | 9.30 | 9.37 | 9.05 | 9.05 | 9.05 | -3.52% | 1,720,050 |
| Sep 2, 2025 | 9.37 | 9.41 | 9.26 | 9.38 | 9.38 | -0.21% | 1,693,794 |
| Aug 29, 2025 | 9.33 | 9.42 | 9.30 | 9.40 | 9.40 | 0.97% | 1,472,479 |
| Aug 28, 2025 | 9.24 | 9.33 | 9.17 | 9.31 | 9.31 | 0.87% | 960,811 |
| Aug 27, 2025 | 9.10 | 9.25 | 9.08 | 9.23 | 9.23 | 0.87% | 1,171,743 |
| Aug 26, 2025 | 9.14 | 9.22 | 9.10 | 9.15 | 9.15 | -0.87% | 2,056,968 |
| Aug 25, 2025 | 9.18 | 9.23 | 9.07 | 9.23 | 9.23 | 0.44% | 1,844,013 |
| Aug 22, 2025 | 8.92 | 9.20 | 8.91 | 9.19 | 9.19 | 3.26% | 1,836,610 |
| Aug 21, 2025 | 8.89 | 8.96 | 8.85 | 8.90 | 8.90 | -0.22% | 1,800,564 |
| Aug 20, 2025 | 8.92 | 9.10 | 8.90 | 8.92 | 8.92 | 0.22% | 2,085,583 |
| Aug 19, 2025 | 8.86 | 8.95 | 8.84 | 8.90 | 8.90 | 0.56% | 3,122,361 |
| Aug 18, 2025 | 8.88 | 8.93 | 8.79 | 8.85 | 8.85 | -0.67% | 1,800,450 |
| Aug 15, 2025 | 8.69 | 8.96 | 8.69 | 8.91 | 8.91 | 2.18% | 2,091,038 |
| Aug 14, 2025 | 8.65 | 8.75 | 8.56 | 8.72 | 8.72 | 0.23% | 2,211,289 |
| Aug 13, 2025 | 8.56 | 8.79 | 8.49 | 8.70 | 8.70 | 1.64% | 2,439,843 |
| Aug 12, 2025 | 8.59 | 8.66 | 8.51 | 8.56 | 8.56 | 0.35% | 2,279,455 |
| Aug 11, 2025 | 8.57 | 8.67 | 8.45 | 8.53 | 8.53 | -0.23% | 1,711,092 |
| Aug 8, 2025 | 8.60 | 8.69 | 8.53 | 8.55 | 8.55 | -0.35% | 2,924,734 |
| Aug 7, 2025 | 8.65 | 8.72 | 8.56 | 8.58 | 8.58 | 0.12% | 2,246,940 |
| Aug 6, 2025 | 8.51 | 8.72 | 8.51 | 8.57 | 8.57 | 0.94% | 2,218,774 |
| Aug 5, 2025 | 8.40 | 8.51 | 8.39 | 8.49 | 8.49 | 1.68% | 1,509,820 |
| Aug 4, 2025 | 8.29 | 8.40 | 8.29 | 8.35 | 8.35 | 0.72% | 1,326,869 |
| Aug 1, 2025 | 8.31 | 8.44 | 8.27 | 8.29 | 8.29 | -1.31% | 2,237,188 |
| Jul 31, 2025 | 8.41 | 8.52 | 8.37 | 8.40 | 8.40 | -1.18% | 1,668,056 |
| Jul 30, 2025 | 8.67 | 8.67 | 8.44 | 8.50 | 8.50 | -3.19% | 3,229,294 |
| Jul 29, 2025 | 8.55 | 8.83 | 8.54 | 8.78 | 8.78 | 2.45% | 1,919,608 |
| Jul 28, 2025 | 8.57 | 8.67 | 8.52 | 8.57 | 8.57 | -0.12% | 1,601,919 |
| Jul 25, 2025 | 8.63 | 8.67 | 8.55 | 8.58 | 8.58 | -0.23% | 1,244,335 |
| Jul 24, 2025 | 8.88 | 8.88 | 8.59 | 8.60 | 8.60 | -3.59% | 3,500,355 |
| Jul 23, 2025 | 8.80 | 8.95 | 8.77 | 8.92 | 8.92 | 2.18% | 2,048,561 |
| Jul 22, 2025 | 8.86 | 8.92 | 8.72 | 8.73 | 8.73 | -1.24% | 1,492,524 |
| Jul 21, 2025 | 8.90 | 8.98 | 8.84 | 8.84 | 8.84 | - | 1,568,617 |
| Jul 18, 2025 | 8.91 | 9.06 | 8.82 | 8.84 | 8.84 | -0.45% | 2,222,484 |