Skip to main content
Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
10.43
-0.51 (-4.66%)
Feb 21, 2025, 4:00 PM EST - Market closed

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.8010.8410.4110.4310.43-4.66%2,780,880
Feb 20, 202510.9211.0110.8210.9410.940.27%2,468,202
Feb 19, 202510.8311.0510.8210.9110.910.74%2,809,144
Feb 18, 202510.5010.8410.4610.8310.835.66%4,398,504
Feb 14, 202510.3010.3610.2310.2510.250.29%1,597,098
Feb 13, 20259.6910.279.6610.2210.226.13%4,149,408
Feb 12, 20259.709.839.549.639.63-1.73%2,195,535
Feb 11, 20259.799.839.739.809.80-0.10%1,564,921
Feb 10, 20259.809.959.789.819.811.45%2,660,326
Feb 7, 20259.689.799.649.679.67-1,702,693
Feb 6, 20259.569.699.529.679.672.00%2,535,183
Feb 5, 20259.689.699.469.489.48-3.66%3,366,342
Feb 4, 20259.639.919.519.849.842.29%3,180,382
Feb 3, 20259.219.659.139.629.623.66%3,437,753
Jan 31, 20259.679.679.289.289.28-4.03%4,803,920
Jan 30, 20259.129.709.129.679.676.97%6,517,531
Jan 29, 20258.629.068.589.049.044.99%3,954,688
Jan 28, 20258.558.658.498.618.610.58%2,115,099
Jan 27, 20258.248.588.158.568.561.54%2,897,189
Jan 24, 20258.458.468.328.438.430.12%1,586,992
Jan 23, 20258.288.458.288.428.421.81%1,834,745
Jan 22, 20258.438.468.258.278.27-2.01%2,571,221
Jan 21, 20258.428.478.248.448.44-0.12%2,548,092
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