Ecopetrol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	14.95	15.15	14.76	14.64	-	-1.91%	1,466,876
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
Apr 7, 2026	15.00	15.24	14.53	14.71	14.03	-1.41%	1,810,680
Apr 6, 2026	15.08	15.23	14.50	14.92	14.23	-1.45%	1,949,123
Apr 2, 2026	15.00	15.48	14.71	15.14	14.44	4.49%	3,554,009
Apr 1, 2026	14.70	15.01	14.31	14.49	13.82	-3.34%	4,883,161
Mar 31, 2026	14.96	15.62	14.57	14.99	14.29	0.07%	5,607,081
Mar 30, 2026	15.20	15.46	14.83	14.98	14.28	-0.20%	6,511,675
Mar 27, 2026	14.76	15.15	14.68	15.01	14.31	1.42%	3,089,948
Mar 26, 2026	14.93	15.12	14.79	14.80	14.11	-0.67%	3,327,197
Mar 25, 2026	14.35	14.92	14.27	14.90	14.21	2.26%	2,379,076
Mar 24, 2026	14.44	14.82	14.39	14.57	13.89	1.82%	1,818,153
Mar 23, 2026	14.02	14.52	13.91	14.31	13.64	-3.51%	3,849,385
Mar 20, 2026	14.60	14.89	14.21	14.83	14.14	1.30%	5,291,488
Mar 19, 2026	14.74	15.37	14.59	14.64	13.96	-0.20%	5,907,498
Mar 18, 2026	14.80	14.92	14.64	14.67	13.99	-0.41%	2,631,765