Skip to main content
Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
15.30
+0.04 (0.26%)
At close: Nov 11, 2026, 4:00 PM EST
15.46
+0.16 (1.05%)
Pre-market: Nov 12, 2026, 5:31 AM EST

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202615.4515.4515.2015.3015.300.26%1,059,037
Nov 10, 202615.3315.4515.0115.2615.26-2.24%1,511,526
Nov 9, 202615.3515.7315.1715.6115.610.39%2,199,371
Nov 6, 202615.4515.7315.2515.5515.550.06%1,739,831
Nov 5, 202615.9716.0715.5315.5415.54-2.39%2,713,156
Nov 4, 202616.2916.7115.8215.9215.92-3.75%3,382,199
Nov 3, 202616.1316.6516.1316.5416.542.29%1,645,380
Nov 2, 202616.7016.8016.0716.1716.17-5.93%1,804,355
Oct 30, 202617.2217.4817.0517.1917.19-0.52%1,126,439
Oct 29, 202617.9918.0117.0417.2817.28-2.26%1,682,787
Oct 28, 202617.4017.8217.3817.6817.682.26%1,763,920
Oct 27, 202617.4417.7117.2217.2917.29-0.63%1,061,679
Oct 26, 202617.5017.6017.0717.4017.40-2.25%2,012,414
Oct 23, 202617.2417.8617.1717.8017.804.64%1,911,418
Oct 22, 202617.3317.4716.6517.0117.01-1.33%2,350,172
Oct 21, 202617.6817.7117.1817.2417.24-2.49%1,251,613
Oct 20, 202617.9618.0417.4917.6817.68-0.51%1,600,921
Oct 19, 202617.7917.9317.6117.7717.77-0.73%1,624,795
Oct 16, 202617.8018.0117.5817.9017.901.13%2,274,305
Oct 15, 202617.8918.0717.6317.7017.70-1.12%1,378,579
Oct 14, 202617.6618.0217.4217.9017.902.17%1,832,329
Oct 13, 202617.3217.6617.2317.5217.521.68%1,602,120
Oct 12, 202617.0017.3217.0017.2317.231.71%713,786
Oct 9, 202616.9417.1916.9116.9416.94-741,364
Oct 8, 202616.9617.2516.7316.9416.941.86%993,593
Oct 7, 202617.0717.0716.6316.6316.63-1.95%952,170
Oct 6, 202617.1517.2916.9616.9616.96-1.68%1,313,664
Oct 5, 202616.7017.5016.7017.2517.253.92%2,063,392
Oct 2, 202616.0516.6616.0516.6016.602.03%1,106,733
Oct 1, 202616.3816.5516.0716.2716.27-1.27%1,905,556
Sep 30, 202616.5416.7016.4816.4816.48-0.24%1,060,839
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