Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
7.64
+0.02 (0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.55 | 7.73 | 7.50 | 7.64 | 7.64 | 0.26% | 2,130,778 |
| Dec 19, 2024 | 7.70 | 7.79 | 7.61 | 7.62 | 7.62 | -0.26% | 1,561,903 |
| Dec 18, 2024 | 7.88 | 7.95 | 7.62 | 7.64 | 7.64 | -3.17% | 2,049,921 |
| Dec 17, 2024 | 7.90 | 7.92 | 7.78 | 7.89 | 7.89 | -0.75% | 2,471,100 |
| Dec 16, 2024 | 8.17 | 8.17 | 7.91 | 7.95 | 7.95 | -3.28% | 2,800,119 |
| Dec 13, 2024 | 8.28 | 8.35 | 8.15 | 8.22 | 8.22 | -1.08% | 1,429,203 |
| Dec 12, 2024 | 8.26 | 8.33 | 8.17 | 8.31 | 8.31 | -0.60% | 1,720,422 |
| Dec 11, 2024 | 8.36 | 8.40 | 8.24 | 8.36 | 8.36 | - | 1,678,425 |
| Dec 10, 2024 | 8.25 | 8.43 | 8.23 | 8.36 | 8.36 | 1.83% | 2,245,032 |
| Dec 9, 2024 | 7.98 | 8.32 | 7.98 | 8.21 | 8.21 | 4.45% | 3,721,311 |
| Dec 6, 2024 | 8.01 | 8.01 | 7.75 | 7.86 | 7.86 | -2.12% | 2,430,300 |
| Dec 5, 2024 | 7.94 | 8.12 | 7.93 | 8.03 | 8.03 | 1.65% | 1,803,945 |
| Dec 4, 2024 | 7.95 | 8.06 | 7.87 | 7.90 | 7.90 | -0.88% | 1,713,903 |
| Dec 3, 2024 | 7.95 | 8.03 | 7.91 | 7.97 | 7.97 | 0.50% | 1,502,351 |
| Dec 2, 2024 | 8.01 | 8.05 | 7.79 | 7.93 | 7.93 | -1.25% | 2,630,664 |
| Nov 29, 2024 | 8.02 | 8.09 | 7.99 | 8.03 | 8.03 | -0.12% | 1,157,900 |
| Nov 27, 2024 | 7.98 | 8.11 | 7.96 | 8.04 | 8.04 | 0.75% | 1,414,500 |
| Nov 26, 2024 | 8.08 | 8.09 | 7.92 | 7.98 | 7.98 | -1.48% | 1,844,100 |
| Nov 25, 2024 | 8.30 | 8.33 | 8.03 | 8.10 | 8.10 | -2.76% | 2,904,888 |
| Nov 22, 2024 | 8.16 | 8.41 | 8.15 | 8.33 | 8.33 | 1.71% | 2,566,128 |
| Nov 21, 2024 | 8.10 | 8.24 | 8.10 | 8.19 | 8.19 | 1.36% | 2,454,300 |
| Nov 20, 2024 | 8.07 | 8.15 | 8.02 | 8.08 | 8.08 | 0.37% | 1,833,177 |
| Nov 19, 2024 | 8.10 | 8.13 | 7.99 | 8.05 | 8.05 | -1.35% | 2,494,824 |
| Nov 18, 2024 | 7.96 | 8.18 | 7.96 | 8.16 | 8.16 | 3.03% | 5,214,406 |
| Nov 15, 2024 | 7.82 | 7.97 | 7.71 | 7.92 | 7.92 | 2.46% | 4,181,939 |
| Nov 14, 2024 | 7.48 | 7.86 | 7.47 | 7.73 | 7.73 | 5.03% | 7,238,536 |
| Nov 13, 2024 | 7.44 | 7.44 | 7.21 | 7.36 | 7.36 | -1.34% | 5,868,400 |
| Nov 12, 2024 | 7.49 | 7.57 | 7.41 | 7.46 | 7.46 | -0.53% | 2,122,414 |
| Nov 11, 2024 | 7.35 | 7.51 | 7.27 | 7.50 | 7.50 | 1.90% | 2,542,400 |
| Nov 8, 2024 | 7.67 | 7.67 | 7.33 | 7.36 | 7.36 | -3.79% | 3,409,000 |
| Nov 7, 2024 | 7.65 | 7.67 | 7.60 | 7.65 | 7.65 | 1.06% | 2,263,500 |
| Nov 6, 2024 | 7.55 | 7.63 | 7.44 | 7.57 | 7.57 | 0.13% | 2,899,106 |
| Nov 5, 2024 | 7.62 | 7.63 | 7.52 | 7.56 | 7.56 | -0.66% | 2,614,200 |
| Nov 4, 2024 | 7.74 | 7.77 | 7.60 | 7.61 | 7.61 | 0.13% | 1,980,802 |
| Nov 1, 2024 | 7.80 | 7.86 | 7.59 | 7.60 | 7.60 | -1.30% | 2,475,029 |
| Oct 31, 2024 | 7.85 | 7.85 | 7.62 | 7.70 | 7.70 | -1.41% | 3,138,900 |
| Oct 30, 2024 | 8.00 | 8.03 | 7.80 | 7.81 | 7.81 | -2.01% | 2,837,900 |
| Oct 29, 2024 | 8.05 | 8.06 | 7.91 | 7.97 | 7.97 | -0.99% | 2,479,637 |
| Oct 28, 2024 | 7.92 | 8.09 | 7.83 | 8.05 | 8.05 | -0.62% | 2,188,348 |
| Oct 25, 2024 | 8.07 | 8.15 | 8.05 | 8.10 | 8.10 | 0.87% | 1,794,442 |
| Oct 24, 2024 | 8.05 | 8.08 | 7.98 | 8.03 | 8.03 | 0.25% | 2,206,800 |
| Oct 23, 2024 | 8.13 | 8.15 | 7.92 | 8.01 | 8.01 | -1.60% | 3,111,033 |
| Oct 22, 2024 | 8.10 | 8.19 | 8.07 | 8.14 | 8.14 | 0.87% | 1,809,600 |
| Oct 21, 2024 | 8.25 | 8.33 | 8.01 | 8.07 | 8.07 | -1.94% | 2,865,208 |
| Oct 18, 2024 | 8.20 | 8.25 | 8.13 | 8.23 | 8.23 | 0.98% | 3,150,165 |
| Oct 17, 2024 | 8.24 | 8.25 | 8.13 | 8.15 | 8.15 | -1.09% | 2,432,611 |
| Oct 16, 2024 | 8.35 | 8.42 | 8.21 | 8.24 | 8.24 | -1.20% | 2,457,100 |
| Oct 15, 2024 | 8.55 | 8.55 | 8.33 | 8.34 | 8.34 | -4.03% | 3,382,004 |
| Oct 14, 2024 | 8.69 | 8.70 | 8.58 | 8.69 | 8.69 | -0.57% | 1,828,100 |
| Oct 11, 2024 | 8.81 | 8.85 | 8.73 | 8.74 | 8.74 | -0.79% | 1,839,916 |
| Oct 10, 2024 | 8.76 | 8.87 | 8.69 | 8.81 | 8.81 | 1.97% | 1,873,000 |
| Oct 9, 2024 | 8.67 | 8.73 | 8.56 | 8.64 | 8.64 | -0.35% | 2,206,400 |
| Oct 8, 2024 | 9.00 | 9.00 | 8.55 | 8.67 | 8.67 | -4.20% | 4,110,700 |
| Oct 7, 2024 | 9.08 | 9.22 | 9.04 | 9.05 | 9.05 | 0.33% | 2,148,217 |
| Oct 4, 2024 | 9.21 | 9.27 | 9.01 | 9.02 | 9.02 | 0.33% | 3,149,170 |
| Oct 3, 2024 | 9.01 | 9.02 | 8.90 | 8.99 | 8.99 | -0.22% | 2,244,400 |
| Oct 2, 2024 | 9.11 | 9.28 | 8.96 | 9.01 | 9.01 | -0.22% | 2,250,429 |
| Oct 1, 2024 | 8.89 | 9.15 | 8.86 | 9.03 | 9.03 | 1.12% | 2,131,900 |
| Sep 30, 2024 | 9.06 | 9.06 | 8.88 | 8.93 | 8.93 | -1.00% | 1,550,026 |
| Sep 27, 2024 | 8.81 | 9.06 | 8.81 | 9.02 | 9.02 | 2.97% | 1,915,800 |
| Sep 26, 2024 | 8.73 | 8.92 | 8.65 | 8.76 | 8.76 | 0.11% | 2,592,500 |
| Sep 25, 2024 | 9.16 | 9.17 | 8.74 | 8.75 | 8.75 | -6.12% | 5,026,037 |
| Sep 24, 2024 | 9.40 | 9.44 | 9.29 | 9.32 | 9.32 | 0.65% | 955,800 |
| Sep 23, 2024 | 9.16 | 9.36 | 9.14 | 9.26 | 9.26 | 1.42% | 1,149,722 |
| Sep 20, 2024 | 9.14 | 9.14 | 9.01 | 9.13 | 9.13 | -0.11% | 1,710,420 |
| Sep 19, 2024 | 9.33 | 9.37 | 9.07 | 9.14 | 9.14 | -0.22% | 2,180,419 |
| Sep 18, 2024 | 9.21 | 9.30 | 9.15 | 9.16 | 9.16 | -1.40% | 1,662,641 |
| Sep 17, 2024 | 9.29 | 9.33 | 9.24 | 9.29 | 9.29 | 0.32% | 947,500 |
| Sep 16, 2024 | 9.25 | 9.33 | 9.20 | 9.26 | 9.26 | 1.09% | 1,045,434 |
| Sep 13, 2024 | 9.32 | 9.35 | 9.14 | 9.16 | 9.16 | -0.11% | 1,902,400 |
| Sep 12, 2024 | 9.00 | 9.19 | 8.92 | 9.17 | 9.17 | 2.34% | 1,873,900 |
| Sep 11, 2024 | 8.90 | 9.04 | 8.82 | 8.96 | 8.96 | 1.47% | 1,964,800 |
| Sep 10, 2024 | 9.03 | 9.03 | 8.67 | 8.83 | 8.83 | -2.32% | 4,049,300 |
| Sep 9, 2024 | 9.20 | 9.22 | 9.03 | 9.04 | 9.04 | -1.63% | 1,622,000 |
| Sep 6, 2024 | 9.33 | 9.37 | 9.14 | 9.19 | 9.19 | -0.33% | 2,641,700 |
| Sep 5, 2024 | 9.35 | 9.37 | 9.22 | 9.22 | 9.22 | -0.32% | 1,645,174 |
| Sep 4, 2024 | 9.46 | 9.53 | 9.22 | 9.25 | 9.25 | -2.22% | 2,180,734 |
| Sep 3, 2024 | 9.78 | 9.78 | 9.46 | 9.46 | 9.46 | -3.86% | 2,456,724 |
| Aug 30, 2024 | 9.95 | 9.98 | 9.70 | 9.84 | 9.84 | -1.30% | 2,466,500 |
| Aug 29, 2024 | 10.05 | 10.12 | 9.94 | 9.97 | 9.97 | -1.19% | 1,918,200 |
| Aug 28, 2024 | 10.18 | 10.20 | 10.06 | 10.09 | 10.09 | -1.46% | 1,225,837 |
| Aug 27, 2024 | 10.38 | 10.38 | 10.23 | 10.24 | 10.24 | -1.63% | 955,008 |
| Aug 26, 2024 | 10.32 | 10.46 | 10.26 | 10.41 | 10.41 | 1.86% | 1,844,000 |
| Aug 23, 2024 | 10.17 | 10.26 | 10.11 | 10.22 | 10.22 | 1.79% | 1,686,658 |
| Aug 22, 2024 | 10.19 | 10.21 | 10.04 | 10.04 | 10.04 | -1.08% | 1,413,532 |
| Aug 21, 2024 | 10.28 | 10.30 | 10.13 | 10.15 | 10.15 | -0.20% | 1,401,800 |
| Aug 20, 2024 | 10.38 | 10.40 | 10.13 | 10.17 | 10.17 | -2.31% | 1,847,710 |
| Aug 19, 2024 | 10.37 | 10.41 | 10.30 | 10.41 | 10.41 | 0.39% | 1,539,636 |
| Aug 16, 2024 | 10.35 | 10.40 | 10.25 | 10.37 | 10.37 | 0.29% | 1,132,248 |
| Aug 15, 2024 | 10.22 | 10.39 | 10.21 | 10.34 | 10.34 | 1.77% | 1,288,805 |
| Aug 14, 2024 | 10.26 | 10.55 | 10.14 | 10.16 | 10.16 | -3.33% | 2,584,800 |
| Aug 13, 2024 | 10.63 | 10.63 | 10.42 | 10.51 | 10.51 | -1.22% | 1,821,500 |
| Aug 12, 2024 | 10.54 | 10.67 | 10.53 | 10.64 | 10.64 | 1.62% | 1,948,612 |
| Aug 9, 2024 | 10.40 | 10.50 | 10.31 | 10.47 | 10.47 | 1.26% | 1,248,372 |
| Aug 8, 2024 | 10.19 | 10.35 | 10.12 | 10.34 | 10.34 | 2.27% | 1,371,400 |
| Aug 7, 2024 | 10.25 | 10.29 | 10.04 | 10.11 | 10.11 | 0.60% | 1,548,400 |
| Aug 6, 2024 | 9.77 | 10.13 | 9.76 | 10.05 | 10.05 | 3.40% | 2,534,700 |
| Aug 5, 2024 | 9.45 | 9.76 | 9.35 | 9.72 | 9.72 | -2.70% | 3,742,831 |
| Aug 2, 2024 | 10.30 | 10.34 | 9.95 | 9.99 | 9.99 | -4.13% | 3,777,911 |
| Aug 1, 2024 | 10.70 | 10.78 | 10.34 | 10.42 | 10.42 | -2.80% | 1,768,700 |