Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
13.97
+0.25 (1.82%)
At close: Apr 28, 2026, 4:00 PM EDT
13.73
-0.24 (-1.72%)
After-hours: Apr 28, 2026, 7:31 PM EDT
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.99 | 14.07 | 13.73 | 13.97 | 13.31 | 1.82% | 2,003,466 |
| Apr 27, 2026 | 13.91 | 14.07 | 13.64 | 13.72 | 13.07 | -0.58% | 2,321,705 |
| Apr 24, 2026 | 14.28 | 14.28 | 13.76 | 13.80 | 13.15 | -4.37% | 2,442,563 |
| Apr 23, 2026 | 14.45 | 14.64 | 14.18 | 14.43 | 13.75 | 0.77% | 2,094,731 |
| Apr 22, 2026 | 14.20 | 14.49 | 14.20 | 14.32 | 13.64 | 1.20% | 2,297,376 |
| Apr 21, 2026 | 13.74 | 14.18 | 13.68 | 14.15 | 13.48 | 3.59% | 2,924,061 |
| Apr 20, 2026 | 13.70 | 13.86 | 13.57 | 13.66 | 13.01 | 0.81% | 1,975,780 |
| Apr 17, 2026 | 13.02 | 13.59 | 12.88 | 13.55 | 12.91 | -1.53% | 5,567,528 |
| Apr 16, 2026 | 13.18 | 13.77 | 13.17 | 13.76 | 13.11 | 4.48% | 2,866,864 |
| Apr 15, 2026 | 13.51 | 13.70 | 13.11 | 13.17 | 12.55 | -2.52% | 1,918,025 |
| Apr 14, 2026 | 14.02 | 14.02 | 13.36 | 13.51 | 12.87 | -4.32% | 2,639,489 |
| Apr 13, 2026 | 14.29 | 14.62 | 13.96 | 14.12 | 13.45 | 0.14% | 2,857,856 |
| Apr 10, 2026 | 13.95 | 14.22 | 13.95 | 14.10 | 13.43 | 1.37% | 2,091,301 |
| Apr 9, 2026 | 14.12 | 14.24 | 13.84 | 13.91 | 13.25 | -1.42% | 3,561,348 |
| Apr 8, 2026 | 13.50 | 14.21 | 13.35 | 14.11 | 13.44 | -4.08% | 3,424,873 |
| Apr 7, 2026 | 15.00 | 15.24 | 14.53 | 14.71 | 14.01 | -1.41% | 1,810,680 |
| Apr 6, 2026 | 15.08 | 15.23 | 14.50 | 14.92 | 14.21 | -1.45% | 1,949,123 |
| Apr 2, 2026 | 15.00 | 15.48 | 14.71 | 15.14 | 14.42 | 4.49% | 3,554,009 |
| Apr 1, 2026 | 14.70 | 15.01 | 14.31 | 14.49 | 13.80 | -3.34% | 4,883,161 |
| Mar 31, 2026 | 14.96 | 15.62 | 14.57 | 14.99 | 14.28 | 0.07% | 5,607,081 |
| Mar 30, 2026 | 15.20 | 15.46 | 14.83 | 14.98 | 14.27 | -0.20% | 6,511,675 |
| Mar 27, 2026 | 14.76 | 15.15 | 14.68 | 15.01 | 14.30 | 1.42% | 3,089,948 |
| Mar 26, 2026 | 14.93 | 15.12 | 14.79 | 14.80 | 14.10 | -0.67% | 3,327,197 |
| Mar 25, 2026 | 14.35 | 14.92 | 14.27 | 14.90 | 14.19 | 2.26% | 2,379,076 |
| Mar 24, 2026 | 14.44 | 14.82 | 14.39 | 14.57 | 13.88 | 1.82% | 1,818,153 |
| Mar 23, 2026 | 14.02 | 14.52 | 13.91 | 14.31 | 13.63 | -3.51% | 3,849,385 |
| Mar 20, 2026 | 14.60 | 14.89 | 14.21 | 14.83 | 14.13 | 1.30% | 5,291,488 |
| Mar 19, 2026 | 14.74 | 15.37 | 14.59 | 14.64 | 13.95 | -0.20% | 5,907,498 |
| Mar 18, 2026 | 14.80 | 14.92 | 14.64 | 14.67 | 13.98 | -0.41% | 2,631,765 |
| Mar 17, 2026 | 14.20 | 14.75 | 14.16 | 14.73 | 14.03 | 4.39% | 3,069,724 |
| Mar 16, 2026 | 13.80 | 14.29 | 13.66 | 14.11 | 13.44 | 1.80% | 2,793,207 |
| Mar 13, 2026 | 13.71 | 13.99 | 13.58 | 13.86 | 13.20 | -0.65% | 3,512,963 |
| Mar 12, 2026 | 13.89 | 14.07 | 13.59 | 13.95 | 13.29 | 2.88% | 5,024,686 |
| Mar 11, 2026 | 12.95 | 13.58 | 12.91 | 13.56 | 12.92 | 5.12% | 3,618,863 |
| Mar 10, 2026 | 12.75 | 13.06 | 12.48 | 12.90 | 12.29 | 0.47% | 3,539,545 |
| Mar 9, 2026 | 13.25 | 13.41 | 12.70 | 12.84 | 12.23 | -0.62% | 6,182,596 |
| Mar 6, 2026 | 12.86 | 13.23 | 12.75 | 12.92 | 12.31 | 2.46% | 5,552,614 |
| Mar 5, 2026 | 11.73 | 12.66 | 11.67 | 12.61 | 12.01 | 8.80% | 5,378,219 |
| Mar 4, 2026 | 11.59 | 11.84 | 11.56 | 11.59 | 11.04 | -0.86% | 2,159,594 |
| Mar 3, 2026 | 12.10 | 12.19 | 11.63 | 11.69 | 11.14 | -4.18% | 3,904,180 |
| Mar 2, 2026 | 12.30 | 12.51 | 11.97 | 12.20 | 11.62 | 2.61% | 4,411,519 |
| Feb 27, 2026 | 12.19 | 12.29 | 11.84 | 11.89 | 11.33 | -0.92% | 3,050,795 |
| Feb 26, 2026 | 12.45 | 12.45 | 11.94 | 12.00 | 11.43 | -4.61% | 3,864,872 |
| Feb 25, 2026 | 12.39 | 12.66 | 12.15 | 12.58 | 11.98 | 1.29% | 2,844,267 |
| Feb 24, 2026 | 12.64 | 12.68 | 12.34 | 12.42 | 11.83 | -1.97% | 2,227,594 |
| Feb 23, 2026 | 12.48 | 12.92 | 12.46 | 12.67 | 12.07 | 1.36% | 3,293,770 |
| Feb 20, 2026 | 12.67 | 12.75 | 12.22 | 12.50 | 11.91 | -0.64% | 3,626,948 |
| Feb 19, 2026 | 12.19 | 12.62 | 12.08 | 12.58 | 11.98 | 4.31% | 3,816,078 |
| Feb 18, 2026 | 12.07 | 12.15 | 11.88 | 12.06 | 11.49 | 0.92% | 2,005,220 |
| Feb 17, 2026 | 11.91 | 11.99 | 11.65 | 11.95 | 11.38 | 0.42% | 2,459,859 |
| Feb 13, 2026 | 11.85 | 11.99 | 11.80 | 11.90 | 11.34 | 0.17% | 1,482,040 |
| Feb 12, 2026 | 12.15 | 12.22 | 11.74 | 11.88 | 11.32 | -2.78% | 2,781,561 |
| Feb 11, 2026 | 12.30 | 12.43 | 12.17 | 12.22 | 11.64 | 1.41% | 2,554,349 |
| Feb 10, 2026 | 12.33 | 12.33 | 11.95 | 12.05 | 11.48 | -2.03% | 2,109,429 |
| Feb 9, 2026 | 12.23 | 12.57 | 12.10 | 12.30 | 11.72 | 0.57% | 2,892,619 |
| Feb 6, 2026 | 11.82 | 12.25 | 11.80 | 12.23 | 11.65 | 4.26% | 2,002,271 |
| Feb 5, 2026 | 11.94 | 12.16 | 11.72 | 11.73 | 11.17 | -4.56% | 2,557,015 |
| Feb 4, 2026 | 12.48 | 12.53 | 11.80 | 12.29 | 11.71 | -0.89% | 3,942,632 |
| Feb 3, 2026 | 12.44 | 12.65 | 12.27 | 12.40 | 11.81 | 0.73% | 4,410,723 |
| Feb 2, 2026 | 12.17 | 12.44 | 12.11 | 12.31 | 11.73 | -2.07% | 3,355,293 |
| Jan 30, 2026 | 12.72 | 12.85 | 12.42 | 12.57 | 11.98 | -1.57% | 4,019,316 |
| Jan 29, 2026 | 13.10 | 13.25 | 12.61 | 12.77 | 12.17 | 0.08% | 4,250,418 |
| Jan 28, 2026 | 13.10 | 13.24 | 12.51 | 12.76 | 12.16 | -2.45% | 4,821,230 |
| Jan 27, 2026 | 12.75 | 13.27 | 12.73 | 13.08 | 12.46 | 3.15% | 4,123,570 |
| Jan 26, 2026 | 12.66 | 12.80 | 12.46 | 12.68 | 12.08 | 1.44% | 2,205,711 |
| Jan 23, 2026 | 12.50 | 12.70 | 12.26 | 12.50 | 11.91 | 2.46% | 2,701,931 |
| Jan 22, 2026 | 12.78 | 12.78 | 12.18 | 12.20 | 11.62 | -5.06% | 4,162,283 |
| Jan 21, 2026 | 12.71 | 12.98 | 12.65 | 12.85 | 12.24 | 2.39% | 3,397,116 |
| Jan 20, 2026 | 12.13 | 12.71 | 12.13 | 12.55 | 11.96 | 2.45% | 3,924,238 |
| Jan 16, 2026 | 11.68 | 12.28 | 11.68 | 12.25 | 11.67 | 4.88% | 4,223,744 |
| Jan 15, 2026 | 11.33 | 11.71 | 11.23 | 11.68 | 11.13 | 0.95% | 3,000,294 |
| Jan 14, 2026 | 11.42 | 11.77 | 11.41 | 11.57 | 11.02 | 2.03% | 3,732,516 |
| Jan 13, 2026 | 11.22 | 11.53 | 11.14 | 11.34 | 10.80 | 1.61% | 2,570,392 |
| Jan 12, 2026 | 10.94 | 11.19 | 10.89 | 11.16 | 10.63 | 2.67% | 2,547,932 |
| Jan 9, 2026 | 10.76 | 10.91 | 10.72 | 10.87 | 10.36 | 1.12% | 1,897,916 |
| Jan 8, 2026 | 10.41 | 10.84 | 10.36 | 10.75 | 10.24 | 2.77% | 1,857,293 |
| Jan 7, 2026 | 10.84 | 10.84 | 10.44 | 10.46 | 9.96 | -4.04% | 3,299,488 |
| Jan 6, 2026 | 10.93 | 11.33 | 10.88 | 10.90 | 10.38 | 0.74% | 6,040,627 |
| Jan 5, 2026 | 10.39 | 10.95 | 9.99 | 10.82 | 10.31 | 5.87% | 6,669,248 |
| Jan 2, 2026 | 10.07 | 10.24 | 9.88 | 10.22 | 9.74 | 2.00% | 2,492,906 |
| Dec 31, 2025 | 9.88 | 10.07 | 9.87 | 10.02 | 9.55 | 1.52% | 1,481,401 |
| Dec 30, 2025 | 9.90 | 9.97 | 9.80 | 9.87 | 9.40 | 0.30% | 1,906,826 |
| Dec 29, 2025 | 9.75 | 9.89 | 9.72 | 9.84 | 9.37 | 1.55% | 1,568,578 |
| Dec 26, 2025 | 9.60 | 9.73 | 9.58 | 9.69 | 9.23 | 0.94% | 1,319,428 |
| Dec 24, 2025 | 9.50 | 9.66 | 9.50 | 9.60 | 9.15 | 1.27% | 917,884 |
| Dec 23, 2025 | 9.36 | 9.51 | 9.33 | 9.48 | 9.03 | 1.94% | 1,308,664 |
| Dec 22, 2025 | 9.29 | 9.42 | 9.28 | 9.30 | 8.86 | 0.98% | 1,365,469 |
| Dec 19, 2025 | 9.33 | 9.43 | 9.21 | 9.21 | 8.77 | -0.11% | 2,591,859 |
| Dec 18, 2025 | 9.39 | 9.40 | 9.20 | 9.22 | 8.78 | -1.39% | 1,789,023 |
| Dec 17, 2025 | 9.38 | 9.45 | 9.33 | 9.35 | 8.91 | 0.21% | 1,843,301 |
| Dec 16, 2025 | 9.51 | 9.56 | 9.31 | 9.33 | 8.89 | -3.12% | 3,280,756 |
| Dec 15, 2025 | 9.75 | 9.77 | 9.55 | 9.63 | 9.17 | -1.03% | 1,896,326 |
| Dec 12, 2025 | 9.85 | 9.92 | 9.73 | 9.73 | 9.27 | -0.82% | 1,404,910 |
| Dec 11, 2025 | 9.74 | 9.84 | 9.69 | 9.81 | 9.35 | - | 1,786,759 |
| Dec 10, 2025 | 9.91 | 9.96 | 9.75 | 9.81 | 9.35 | -1.90% | 2,128,082 |
| Dec 9, 2025 | 10.00 | 10.04 | 9.91 | 10.00 | 9.53 | 0.40% | 1,580,812 |
| Dec 8, 2025 | 9.90 | 10.04 | 9.84 | 9.96 | 9.49 | 0.71% | 2,048,697 |
| Dec 5, 2025 | 10.01 | 10.08 | 9.89 | 9.89 | 9.42 | -1.69% | 2,846,853 |
| Dec 4, 2025 | 10.14 | 10.22 | 10.02 | 10.06 | 9.58 | -0.69% | 1,104,273 |
| Dec 3, 2025 | 9.96 | 10.15 | 9.96 | 10.13 | 9.65 | 2.22% | 1,354,495 |