Ecopetrol S.A. (EC)
NYSE: EC · Real-Time Price · USD
8.93
-0.31 (-3.35%)
At close: Jun 27, 2025, 4:00 PM
8.95
+0.02 (0.22%)
After-hours: Jun 27, 2025, 7:53 PM EDT
Ecopetrol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.24 | 9.24 | 8.88 | 8.93 | 8.93 | -3.35% | 2,794,484 |
| Jun 26, 2025 | 9.33 | 9.38 | 9.12 | 9.24 | 9.24 | -0.96% | 3,312,891 |
| Jun 25, 2025 | 9.35 | 9.45 | 9.26 | 9.33 | 8.83 | -0.74% | 3,331,825 |
| Jun 24, 2025 | 9.32 | 9.52 | 9.23 | 9.40 | 8.90 | -0.53% | 3,190,057 |
| Jun 23, 2025 | 9.90 | 9.93 | 9.40 | 9.45 | 8.95 | -3.96% | 3,809,498 |
| Jun 20, 2025 | 9.73 | 9.95 | 9.71 | 9.84 | 9.32 | 1.13% | 3,248,190 |
| Jun 18, 2025 | 9.65 | 9.82 | 9.61 | 9.73 | 9.21 | 1.35% | 3,400,573 |
| Jun 17, 2025 | 9.60 | 9.68 | 9.51 | 9.60 | 9.09 | 1.05% | 1,681,610 |
| Jun 16, 2025 | 9.63 | 9.82 | 9.47 | 9.50 | 8.99 | -1.76% | 2,617,285 |
| Jun 13, 2025 | 9.64 | 9.71 | 9.45 | 9.67 | 9.16 | 3.64% | 4,418,633 |
| Jun 12, 2025 | 9.30 | 9.38 | 9.23 | 9.33 | 8.83 | 0.21% | 1,910,470 |
| Jun 11, 2025 | 9.10 | 9.34 | 9.05 | 9.31 | 8.81 | 3.22% | 2,281,996 |
| Jun 10, 2025 | 9.05 | 9.16 | 8.94 | 9.02 | 8.54 | 1.01% | 2,316,256 |
| Jun 9, 2025 | 9.05 | 9.05 | 8.84 | 8.93 | 8.45 | -0.45% | 1,762,559 |
| Jun 6, 2025 | 8.70 | 9.02 | 8.69 | 8.97 | 8.49 | 3.22% | 2,506,718 |
| Jun 5, 2025 | 8.77 | 8.80 | 8.66 | 8.69 | 8.23 | 0.70% | 1,339,357 |
| Jun 4, 2025 | 8.68 | 8.88 | 8.62 | 8.63 | 8.17 | -0.35% | 2,560,609 |
| Jun 3, 2025 | 8.51 | 8.68 | 8.37 | 8.66 | 8.20 | 1.88% | 1,544,653 |
| Jun 2, 2025 | 8.64 | 8.70 | 8.41 | 8.50 | 8.05 | 0.35% | 1,779,155 |
| May 30, 2025 | 8.65 | 8.69 | 8.44 | 8.47 | 8.02 | -2.87% | 2,152,651 |
| May 29, 2025 | 8.68 | 8.73 | 8.60 | 8.72 | 8.26 | 1.16% | 1,509,857 |
| May 28, 2025 | 8.75 | 8.75 | 8.57 | 8.62 | 8.16 | -0.92% | 1,534,143 |
| May 27, 2025 | 8.62 | 8.75 | 8.61 | 8.70 | 8.24 | 1.05% | 1,697,938 |
| May 23, 2025 | 8.38 | 8.61 | 8.38 | 8.61 | 8.15 | 1.65% | 1,255,848 |
| May 22, 2025 | 8.44 | 8.50 | 8.30 | 8.47 | 8.02 | 0.24% | 1,611,871 |
| May 21, 2025 | 8.64 | 8.66 | 8.44 | 8.45 | 8.00 | -1.40% | 2,163,380 |
| May 20, 2025 | 8.60 | 8.64 | 8.53 | 8.57 | 8.11 | -0.58% | 1,117,401 |
| May 19, 2025 | 8.50 | 8.65 | 8.40 | 8.62 | 8.16 | 0.23% | 1,920,195 |
| May 16, 2025 | 8.55 | 8.63 | 8.49 | 8.60 | 8.14 | 1.06% | 1,612,921 |
| May 15, 2025 | 8.51 | 8.61 | 8.40 | 8.51 | 8.06 | -1.50% | 2,015,015 |
| May 14, 2025 | 8.57 | 8.66 | 8.51 | 8.64 | 8.18 | 0.23% | 2,068,069 |
| May 13, 2025 | 8.37 | 8.77 | 8.32 | 8.62 | 8.16 | 3.98% | 3,137,290 |
| May 12, 2025 | 8.45 | 8.45 | 8.18 | 8.29 | 7.85 | 1.59% | 2,612,434 |
| May 9, 2025 | 8.19 | 8.31 | 8.10 | 8.16 | 7.73 | 0.87% | 1,924,684 |
| May 8, 2025 | 7.97 | 8.16 | 7.94 | 8.09 | 7.66 | 2.28% | 2,285,687 |
| May 7, 2025 | 8.01 | 8.15 | 7.80 | 7.91 | 7.49 | 0.38% | 5,523,185 |
| May 6, 2025 | 7.97 | 8.03 | 7.83 | 7.88 | 7.46 | - | 3,256,186 |
| May 5, 2025 | 8.07 | 8.11 | 7.85 | 7.88 | 7.46 | -3.31% | 2,925,509 |
| May 2, 2025 | 8.19 | 8.21 | 7.95 | 8.15 | 7.72 | 1.12% | 3,711,754 |
| May 1, 2025 | 8.09 | 8.30 | 8.03 | 8.06 | 7.63 | -0.62% | 1,978,217 |
| Apr 30, 2025 | 8.25 | 8.26 | 7.96 | 8.11 | 7.68 | -2.29% | 3,547,805 |
| Apr 29, 2025 | 8.43 | 8.44 | 8.21 | 8.30 | 7.86 | -2.01% | 3,694,664 |
| Apr 28, 2025 | 8.78 | 8.78 | 8.42 | 8.47 | 8.02 | -8.83% | 3,871,127 |
| Apr 25, 2025 | 9.27 | 9.33 | 9.19 | 9.29 | 7.83 | - | 2,037,018 |
| Apr 24, 2025 | 9.29 | 9.31 | 9.18 | 9.29 | 7.83 | 1.53% | 1,678,096 |
| Apr 23, 2025 | 9.20 | 9.23 | 9.01 | 9.15 | 7.72 | 1.22% | 2,035,920 |
| Apr 22, 2025 | 9.20 | 9.20 | 8.99 | 9.04 | 7.62 | -0.11% | 2,120,616 |
| Apr 21, 2025 | 9.08 | 9.08 | 8.93 | 9.05 | 7.63 | -0.77% | 1,619,482 |
| Apr 17, 2025 | 9.00 | 9.23 | 8.96 | 9.12 | 7.69 | 2.93% | 1,500,083 |
| Apr 16, 2025 | 8.90 | 9.03 | 8.82 | 8.86 | 7.47 | 0.57% | 1,631,074 |