Skip to main content
logo
Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
16.66
+0.14 (0.82%)
Sep 30, 2026, 2:01 PM EDT - Market open

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.5416.7016.5016.62-0.58%370,097
Sep 29, 202616.4116.8116.3916.5216.52-1.08%1,489,688
Sep 28, 202616.9217.1216.6316.7016.700.72%2,704,452
Sep 25, 202616.1516.6916.0716.5816.581.28%1,732,974
Sep 24, 202616.8716.9116.3616.3716.37-1.92%1,587,124
Sep 23, 202617.0417.0416.5716.6916.69-1.30%1,474,031
Sep 22, 202616.5517.0416.4516.9116.910.42%1,171,077
Sep 21, 202617.4517.5016.8116.8416.84-4.21%1,903,230
Sep 18, 202617.1817.6217.0217.5817.581.15%1,361,220
Sep 17, 202617.2717.4917.1917.3817.38-0.46%1,403,429
Sep 16, 202617.9718.0417.4417.4617.46-4.38%1,781,958
Sep 15, 202617.6818.3817.6818.2618.262.93%1,351,807
Sep 14, 202617.8217.9617.6017.7417.74-0.06%1,312,298
Sep 11, 202617.8918.0717.5417.7517.75-1.77%1,067,329
Sep 10, 202617.9918.1417.6918.0718.071.35%1,597,495
Sep 9, 202618.0018.0717.7317.8317.830.28%1,417,787
Sep 8, 202617.5717.8417.5417.7817.783.07%1,293,074
Sep 4, 202617.3717.4816.9517.2517.250.29%1,710,135
Sep 3, 202617.5817.8717.1317.2017.20-1.77%1,491,437
Sep 2, 202617.2417.6417.2417.5117.510.34%1,928,489
Sep 1, 202616.9917.5616.7417.4517.454.68%2,881,696
Aug 31, 202616.9817.1516.4916.6716.671.03%2,885,618
Aug 28, 202616.5116.6716.3016.5016.50-0.36%927,641
Aug 27, 202616.4816.8116.2916.5616.560.24%1,365,824
Aug 26, 202616.6816.7716.4616.5216.52-1.61%1,865,790
Aug 25, 202617.1017.2716.7816.7916.79-3.12%1,841,573
Aug 24, 202617.3017.3717.0617.3317.33-1.14%1,282,427
Aug 21, 202617.5917.7917.3717.5317.53-0.68%1,287,493
Aug 20, 202618.1018.1917.6017.6517.65-1.34%1,246,529
Aug 19, 202617.8218.1817.8217.8917.891.19%1,881,324
Aug 18, 202617.7717.8217.5017.6817.680.06%1,124,178
Aug 17, 202617.2817.7317.2817.6717.672.91%1,255,686
Aug 14, 202617.4517.6217.1617.1717.17-0.23%1,862,631
Aug 13, 202616.7517.2516.6017.2117.211.47%1,403,312
Aug 12, 202616.9117.0516.7816.9616.96-0.29%1,252,341
Aug 11, 202617.0417.2416.7617.0117.01-0.23%2,010,628
Aug 10, 202616.9817.4116.9817.0517.051.61%2,636,266
Aug 7, 202617.2217.3516.5116.7816.78-3.56%1,963,281
Aug 6, 202616.6417.4316.5217.4017.406.16%2,460,715
Aug 5, 202616.4616.8416.1716.3916.390.49%2,693,306
Aug 4, 202616.1416.5016.0516.3116.31-1.75%2,821,787
Aug 3, 202616.4416.7116.1816.6016.60-1.01%2,372,139
Jul 31, 202617.2017.3116.6816.7716.77-1.58%2,173,903
Jul 30, 202616.4517.0916.3217.0417.043.90%2,214,839
Jul 29, 202616.2016.5616.0916.4016.403.60%2,146,211
Jul 28, 202615.6615.8715.4015.8315.830.19%2,031,741
Jul 27, 202615.7216.0415.5015.8015.80-1.31%3,132,448
Jul 24, 202616.3016.4916.0016.0116.01-1.96%1,578,926
Jul 23, 202616.9917.0016.3216.3316.33-2.16%1,835,716
Jul 22, 202616.7717.0716.5816.6916.690.97%2,286,712