Skip to main content
Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
14.72
+0.27 (1.87%)
At close: Jun 26, 2026, 4:00 PM EDT
14.90
+0.18 (1.22%)
After-hours: Jun 26, 2026, 7:43 PM EDT

Ecopetrol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 9, 202615.2815.9015.1015.8815.883.45%3,003,063
Jun 8, 202615.3315.5015.0515.3515.351.32%1,223,810
Jun 5, 202615.5215.5215.1015.1515.15-3.13%2,061,893
Jun 4, 202615.2515.6715.2215.6415.640.39%2,305,544
Jun 3, 202616.1016.1115.5615.5815.58-2.50%2,463,793
Jun 2, 202616.0716.2915.8915.9815.98-1.66%2,921,717
Jun 1, 202615.9016.4515.8316.2516.2511.23%6,997,963
May 29, 202614.7214.7614.3814.6114.61-1.08%3,554,821
May 28, 202614.9515.1514.5614.7714.77-1.01%3,297,254
May 27, 202614.5414.9314.4514.9214.920.40%3,848,664
May 26, 202613.8014.9913.7614.8614.867.29%6,079,146
May 22, 202613.6913.9713.6413.8513.85-0.07%1,798,264
May 21, 202613.9614.0313.5413.8613.861.02%2,485,432
May 20, 202613.9514.1913.7113.7213.72-2.07%3,409,125
May 19, 202613.8014.0113.4914.0114.011.45%3,225,669
May 18, 202612.9313.8912.9313.8113.815.50%3,673,403
May 15, 202613.2913.4412.9213.0913.09-0.98%2,408,210
May 14, 202612.8413.3812.7613.2213.222.72%3,003,399
May 13, 202613.0813.4412.8412.8712.87-1.61%3,741,272
May 12, 202612.9113.1612.8613.0813.082.27%2,903,938
May 11, 202612.8912.9612.6912.7912.791.19%2,637,535
May 8, 202613.0913.0912.6112.6412.64-2.77%2,773,539
May 7, 202613.1313.2312.7913.0013.00-2.69%2,969,030
May 6, 202613.6213.7713.2913.3613.36-5.92%2,584,838
May 5, 202613.9214.3813.7714.2014.201.21%2,068,329
May 4, 202614.0114.0713.8014.0314.030.79%4,238,653
May 1, 202614.0614.1013.7113.9213.92-1.69%1,677,366
Apr 30, 202613.5014.1913.4614.1614.162.76%3,798,950
Apr 29, 202613.5213.9413.4013.7813.783.45%2,688,054
Apr 28, 202613.9914.0713.7313.9713.321.82%2,005,207
Apr 27, 202613.9114.0713.6413.7213.08-0.58%2,321,705
Apr 24, 202614.2814.2813.7613.8013.16-4.37%2,442,563
Apr 23, 202614.4514.6414.1814.4313.760.77%2,094,731
Apr 22, 202614.2014.4914.2014.3213.651.20%2,297,376
Apr 21, 202613.7414.1813.6814.1513.493.59%2,924,061
Apr 20, 202613.7013.8613.5713.6613.030.81%1,975,780
Apr 17, 202613.0213.5912.8813.5512.92-1.53%5,567,528
Apr 16, 202613.1813.7713.1713.7613.124.48%2,866,864
Apr 15, 202613.5113.7013.1113.1712.56-2.52%1,918,025
Apr 14, 202614.0214.0213.3613.5112.88-4.32%2,639,489
Apr 13, 202614.2914.6213.9614.1213.460.14%2,857,856
Apr 10, 202613.9514.2213.9514.1013.441.37%2,091,301
Apr 9, 202614.1214.2413.8413.9113.26-1.42%3,561,348
Apr 8, 202613.5014.2113.3514.1113.45-4.08%3,424,873
Apr 7, 202615.0015.2414.5314.7114.03-1.41%1,810,680
Apr 6, 202615.0815.2314.5014.9214.23-1.45%1,949,123
Apr 2, 202615.0015.4814.7115.1414.444.49%3,554,009
Apr 1, 202614.7015.0114.3114.4913.82-3.34%4,883,161
Mar 31, 202614.9615.6214.5714.9914.290.07%5,607,081
Mar 30, 202615.2015.4614.8314.9814.28-0.20%6,511,675
Mar 27, 202614.7615.1514.6815.0114.311.42%3,089,948
Mar 26, 202614.9315.1214.7914.8014.11-0.67%3,327,197
Mar 25, 202614.3514.9214.2714.9014.212.26%2,379,076
Mar 24, 202614.4414.8214.3914.5713.891.82%1,818,153
Mar 23, 202614.0214.5213.9114.3113.64-3.51%3,849,385
Mar 20, 202614.6014.8914.2114.8314.141.30%5,291,488
Mar 19, 202614.7415.3714.5914.6413.96-0.20%5,907,498
Mar 18, 202614.8014.9214.6414.6713.99-0.41%2,631,765
Mar 17, 202614.2014.7514.1614.7314.054.39%3,069,724
Mar 16, 202613.8014.2913.6614.1113.451.80%2,793,207
Mar 13, 202613.7113.9913.5813.8613.22-0.65%3,512,963
Mar 12, 202613.8914.0713.5913.9513.302.88%5,024,686
Mar 11, 202612.9513.5812.9113.5612.935.12%3,618,863
Mar 10, 202612.7513.0612.4812.9012.300.47%3,539,545
Mar 9, 202613.2513.4112.7012.8412.24-0.62%6,182,596
Mar 6, 202612.8613.2312.7512.9212.322.46%5,552,614
Mar 5, 202611.7312.6611.6712.6112.028.80%5,378,219
Mar 4, 202611.5911.8411.5611.5911.05-0.86%2,159,594
Mar 3, 202612.1012.1911.6311.6911.15-4.18%3,904,180
Mar 2, 202612.3012.5111.9712.2011.632.61%4,411,519
Feb 27, 202612.1912.2911.8411.8911.34-0.92%3,050,795
Feb 26, 202612.4512.4511.9412.0011.44-4.61%3,864,872
Feb 25, 202612.3912.6612.1512.5812.001.29%2,844,267
Feb 24, 202612.6412.6812.3412.4211.84-1.97%2,227,594
Feb 23, 202612.4812.9212.4612.6712.081.36%3,293,770
Feb 20, 202612.6712.7512.2212.5011.92-0.64%3,626,948
Feb 19, 202612.1912.6212.0812.5812.004.31%3,816,078
Feb 18, 202612.0712.1511.8812.0611.500.92%2,005,220
Feb 17, 202611.9111.9911.6511.9511.390.42%2,459,859
Feb 13, 202611.8511.9911.8011.9011.350.17%1,482,040
Feb 12, 202612.1512.2211.7411.8811.33-2.78%2,781,561
Feb 11, 202612.3012.4312.1712.2211.651.41%2,554,349
Feb 10, 202612.3312.3311.9512.0511.49-2.03%2,109,429
Feb 9, 202612.2312.5712.1012.3011.730.57%2,892,619
Feb 6, 202611.8212.2511.8012.2311.664.26%2,002,271
Feb 5, 202611.9412.1611.7211.7311.18-4.56%2,557,015
Feb 4, 202612.4812.5311.8012.2911.72-0.89%3,942,632
Feb 3, 202612.4412.6512.2712.4011.820.73%4,410,723