Skip to main content
logo
Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
17.95
+0.06 (0.34%)
Aug 20, 2026, 11:30 AM EDT - Market open

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202618.1018.1918.0118.11-1.23%201,007
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
Jul 21, 202616.1416.7416.1416.5316.533.12%2,209,855
Jul 20, 202615.9316.1415.8616.0316.03-0.37%1,274,126
Jul 17, 202615.9416.1115.7316.0916.091.84%1,840,275
Jul 16, 202615.8216.1115.7115.8015.80-1.13%3,646,029
Jul 15, 202616.1816.2415.9215.9815.98-1.11%2,449,380
Jul 14, 202616.0616.2115.7116.1616.161.76%2,725,011
Jul 13, 202615.7916.0015.5015.8815.881.93%2,355,343
Jul 10, 202615.4515.7015.1615.5815.581.23%2,766,041
Jul 9, 202615.1715.4214.9315.3915.391.72%2,895,061
Jul 8, 202614.9015.4114.9015.1315.133.00%2,360,803
Jul 7, 202614.4514.8214.2714.6914.691.52%2,540,539
Jul 6, 202614.7514.9314.4014.4714.47-1.56%1,606,244
Jul 2, 202614.6714.8814.4314.7014.701.73%2,312,526
Jul 1, 202614.0514.6914.0514.4514.451.47%2,987,945
Jun 30, 202614.6514.7514.1114.2414.24-2.20%2,378,040
Jun 29, 202614.8514.8514.5614.5614.56-1.09%1,222,428
Jun 26, 202614.2314.8214.2114.7214.721.87%3,280,986
Jun 25, 202614.7214.7214.2014.4514.45-0.96%3,208,872
Jun 24, 202615.0515.1214.4314.5914.59-5.93%5,907,780
Jun 23, 202616.0516.1015.4715.5115.51-4.55%3,381,375
Jun 22, 202617.0717.7515.7516.2516.25-1.99%8,737,483
Jun 18, 202615.4716.7615.2816.5816.585.81%5,609,658
Jun 17, 202615.9716.0315.5115.6715.67-0.76%2,663,646
Jun 16, 202615.5015.8615.3615.7915.790.64%3,625,541
Jun 15, 202616.0116.2215.5715.6915.69-5.37%3,166,833
Jun 12, 202616.0516.6116.0216.5816.581.97%1,591,833
Jun 11, 202616.3616.7216.1016.2616.260.31%2,055,488
Jun 10, 202615.9516.8115.8816.2116.212.08%2,597,647