Ecopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	15.97	16.03	15.51	15.67	15.67	-0.76%	2,663,646
Jun 16, 2026	15.50	15.86	15.36	15.79	15.79	0.64%	3,625,541
Jun 15, 2026	16.01	16.22	15.57	15.69	15.69	-5.37%	3,166,833
Jun 12, 2026	16.05	16.61	16.02	16.58	16.58	1.97%	1,591,833
Jun 11, 2026	16.36	16.72	16.10	16.26	16.26	0.31%	2,055,488
Jun 10, 2026	15.95	16.81	15.88	16.21	16.21	2.08%	2,597,647
Jun 9, 2026	15.28	15.90	15.10	15.88	15.88	3.45%	3,003,063
Jun 8, 2026	15.33	15.50	15.05	15.35	15.35	1.32%	1,223,810
Jun 5, 2026	15.52	15.52	15.10	15.15	15.15	-3.13%	2,061,893
Jun 4, 2026	15.25	15.67	15.22	15.64	15.64	0.39%	2,305,544
Jun 3, 2026	16.10	16.11	15.56	15.58	15.58	-2.50%	2,463,793
Jun 2, 2026	16.07	16.29	15.89	15.98	15.98	-1.66%	2,921,717
Jun 1, 2026	15.90	16.45	15.83	16.25	16.25	11.23%	6,997,963
May 29, 2026	14.72	14.76	14.38	14.61	14.61	-1.08%	3,554,821
May 28, 2026	14.95	15.15	14.56	14.77	14.77	-1.01%	3,297,254
May 27, 2026	14.54	14.93	14.45	14.92	14.92	0.40%	3,848,664
May 26, 2026	13.80	14.99	13.76	14.86	14.86	7.29%	6,079,146
May 22, 2026	13.69	13.97	13.64	13.85	13.85	-0.07%	1,798,264
May 21, 2026	13.96	14.03	13.54	13.86	13.86	1.02%	2,485,432
May 20, 2026	13.95	14.19	13.71	13.72	13.72	-2.07%	3,409,125
May 19, 2026	13.80	14.01	13.49	14.01	14.01	1.45%	3,225,669
May 18, 2026	12.93	13.89	12.93	13.81	13.81	5.50%	3,673,403
May 15, 2026	13.29	13.44	12.92	13.09	13.09	-0.98%	2,408,210
May 14, 2026	12.84	13.38	12.76	13.22	13.22	2.72%	3,003,399
May 13, 2026	13.08	13.44	12.84	12.87	12.87	-1.61%	3,741,272
May 12, 2026	12.91	13.16	12.86	13.08	13.08	2.27%	2,903,938
May 11, 2026	12.89	12.96	12.69	12.79	12.79	1.19%	2,637,535
May 8, 2026	13.09	13.09	12.61	12.64	12.64	-2.77%	2,773,539
May 7, 2026	13.13	13.23	12.79	13.00	13.00	-2.69%	2,969,030
May 6, 2026	13.62	13.77	13.29	13.36	13.36	-5.92%	2,584,838
May 5, 2026	13.92	14.38	13.77	14.20	14.20	1.21%	2,068,329
May 4, 2026	14.01	14.07	13.80	14.03	14.03	0.79%	4,238,653
May 1, 2026	14.06	14.10	13.71	13.92	13.92	-1.69%	1,677,366
Apr 30, 2026	13.50	14.19	13.46	14.16	14.16	2.76%	3,798,950
Apr 29, 2026	13.52	13.94	13.40	13.78	13.78	3.45%	2,688,054
Apr 28, 2026	13.99	14.07	13.73	13.97	13.32	1.82%	2,005,207
Apr 27, 2026	13.91	14.07	13.64	13.72	13.08	-0.58%	2,321,705
Apr 24, 2026	14.28	14.28	13.76	13.80	13.16	-4.37%	2,442,563
Apr 23, 2026	14.45	14.64	14.18	14.43	13.76	0.77%	2,094,731
Apr 22, 2026	14.20	14.49	14.20	14.32	13.65	1.20%	2,297,376
Apr 21, 2026	13.74	14.18	13.68	14.15	13.49	3.59%	2,924,061
Apr 20, 2026	13.70	13.86	13.57	13.66	13.03	0.81%	1,975,780
Apr 17, 2026	13.02	13.59	12.88	13.55	12.92	-1.53%	5,567,528
Apr 16, 2026	13.18	13.77	13.17	13.76	13.12	4.48%	2,866,864
Apr 15, 2026	13.51	13.70	13.11	13.17	12.56	-2.52%	1,918,025
Apr 14, 2026	14.02	14.02	13.36	13.51	12.88	-4.32%	2,639,489
Apr 13, 2026	14.29	14.62	13.96	14.12	13.46	0.14%	2,857,856
Apr 10, 2026	13.95	14.22	13.95	14.10	13.44	1.37%	2,091,301
Apr 9, 2026	14.12	14.24	13.84	13.91	13.26	-1.42%	3,561,348
Apr 8, 2026	13.50	14.21	13.35	14.11	13.45	-4.08%	3,424,873