Ecopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.66	15.78	15.40	15.53	-	-1.71%	1,078,366
Jul 27, 2026	15.72	16.04	15.50	15.80	15.80	-1.31%	3,132,448
Jul 24, 2026	16.30	16.49	16.00	16.01	16.01	-1.96%	1,578,926
Jul 23, 2026	16.99	17.00	16.32	16.33	16.33	-2.16%	1,835,716
Jul 22, 2026	16.77	17.07	16.58	16.69	16.69	0.97%	2,286,712
Jul 21, 2026	16.14	16.74	16.14	16.53	16.53	3.12%	2,209,855
Jul 20, 2026	15.93	16.14	15.86	16.03	16.03	-0.37%	1,274,126
Jul 17, 2026	15.94	16.11	15.73	16.09	16.09	1.84%	1,840,275
Jul 16, 2026	15.82	16.11	15.71	15.80	15.80	-1.13%	3,646,029
Jul 15, 2026	16.18	16.24	15.92	15.98	15.98	-1.11%	2,449,380
Jul 14, 2026	16.06	16.21	15.71	16.16	16.16	1.76%	2,725,011
Jul 13, 2026	15.79	16.00	15.50	15.88	15.88	1.93%	2,355,343
Jul 10, 2026	15.45	15.70	15.16	15.58	15.58	1.23%	2,766,041
Jul 9, 2026	15.17	15.42	14.93	15.39	15.39	1.72%	2,895,061
Jul 8, 2026	14.90	15.41	14.90	15.13	15.13	3.00%	2,360,803
Jul 7, 2026	14.45	14.82	14.27	14.69	14.69	1.52%	2,540,539
Jul 6, 2026	14.75	14.93	14.40	14.47	14.47	-1.56%	1,606,244
Jul 2, 2026	14.67	14.88	14.43	14.70	14.70	1.73%	2,312,526
Jul 1, 2026	14.05	14.69	14.05	14.45	14.45	1.47%	2,987,945
Jun 30, 2026	14.65	14.75	14.11	14.24	14.24	-2.20%	2,378,040
Jun 29, 2026	14.85	14.85	14.56	14.56	14.56	-1.09%	1,222,428
Jun 26, 2026	14.23	14.82	14.21	14.72	14.72	1.87%	3,280,986
Jun 25, 2026	14.72	14.72	14.20	14.45	14.45	-0.96%	3,208,872
Jun 24, 2026	15.05	15.12	14.43	14.59	14.59	-5.93%	5,907,780
Jun 23, 2026	16.05	16.10	15.47	15.51	15.51	-4.55%	3,381,375
Jun 22, 2026	17.07	17.75	15.75	16.25	16.25	-1.99%	8,737,483
Jun 18, 2026	15.47	16.76	15.28	16.58	16.58	5.81%	5,609,658
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