Ecopetrol S.A. (EC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 Oct 2023 - 09 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Oct 2024 | 9.00 | 9.00 | 8.55 | 8.67 | 8.67 | 4,101,800 |
| 07 Oct 2024 | 9.08 | 9.22 | 9.04 | 9.05 | 9.05 | 2,148,200 |
| 04 Oct 2024 | 9.21 | 9.27 | 9.01 | 9.02 | 9.02 | 3,145,600 |
| 03 Oct 2024 | 9.01 | 9.02 | 8.90 | 8.99 | 8.99 | 2,244,400 |
| 02 Oct 2024 | 9.11 | 9.28 | 8.96 | 9.01 | 9.01 | 2,250,400 |
| 01 Oct 2024 | 8.89 | 9.15 | 8.86 | 9.03 | 9.03 | 2,131,900 |
| 30 Sept 2024 | 9.06 | 9.06 | 8.88 | 8.93 | 8.93 | 1,544,300 |
| 27 Sept 2024 | 8.81 | 9.06 | 8.81 | 9.02 | 9.02 | 1,915,800 |
| 26 Sept 2024 | 8.73 | 8.92 | 8.65 | 8.76 | 8.76 | 2,592,500 |
| 25 Sept 2024 | 9.16 | 9.17 | 8.74 | 8.75 | 8.75 | 5,026,000 |
| 24 Sept 2024 | 9.40 | 9.44 | 9.29 | 9.32 | 9.32 | 955,800 |
| 23 Sept 2024 | 9.16 | 9.36 | 9.14 | 9.26 | 9.26 | 1,149,600 |
| 20 Sept 2024 | 9.14 | 9.14 | 9.01 | 9.13 | 9.13 | 1,710,400 |
| 19 Sept 2024 | 9.33 | 9.37 | 9.07 | 9.14 | 9.14 | 2,180,400 |
| 18 Sept 2024 | 9.21 | 9.30 | 9.15 | 9.16 | 9.16 | 1,662,600 |
| 17 Sept 2024 | 9.29 | 9.33 | 9.24 | 9.29 | 9.29 | 947,500 |
| 16 Sept 2024 | 9.25 | 9.33 | 9.20 | 9.26 | 9.26 | 1,045,400 |
| 13 Sept 2024 | 9.32 | 9.35 | 9.14 | 9.16 | 9.16 | 1,902,400 |
| 12 Sept 2024 | 9.00 | 9.19 | 8.92 | 9.17 | 9.17 | 1,873,900 |
| 11 Sept 2024 | 8.90 | 9.04 | 8.82 | 8.96 | 8.96 | 1,964,800 |
| 10 Sept 2024 | 9.03 | 9.03 | 8.67 | 8.83 | 8.83 | 4,049,300 |
| 09 Sept 2024 | 9.20 | 9.22 | 9.03 | 9.04 | 9.04 | 1,622,000 |
| 06 Sept 2024 | 9.33 | 9.37 | 9.14 | 9.19 | 9.19 | 2,641,700 |
| 05 Sept 2024 | 9.35 | 9.37 | 9.22 | 9.22 | 9.22 | 1,645,000 |
| 04 Sept 2024 | 9.46 | 9.53 | 9.22 | 9.25 | 9.25 | 2,180,700 |
| 03 Sept 2024 | 9.78 | 9.78 | 9.46 | 9.46 | 9.46 | 2,456,700 |
| 30 Aug 2024 | 9.95 | 9.98 | 9.70 | 9.84 | 9.84 | 2,466,500 |
| 29 Aug 2024 | 10.05 | 10.12 | 9.94 | 9.97 | 9.97 | 1,918,200 |
| 28 Aug 2024 | 10.18 | 10.20 | 10.06 | 10.09 | 10.09 | 1,225,800 |
| 27 Aug 2024 | 10.38 | 10.38 | 10.23 | 10.24 | 10.24 | 955,000 |
| 26 Aug 2024 | 10.32 | 10.46 | 10.26 | 10.41 | 10.41 | 1,844,000 |
| 23 Aug 2024 | 10.17 | 10.26 | 10.11 | 10.22 | 10.22 | 1,686,600 |
| 22 Aug 2024 | 10.19 | 10.21 | 10.04 | 10.04 | 10.04 | 1,413,300 |
| 21 Aug 2024 | 10.28 | 10.30 | 10.13 | 10.15 | 10.15 | 1,401,800 |
| 20 Aug 2024 | 10.38 | 10.40 | 10.13 | 10.17 | 10.17 | 1,847,500 |
| 19 Aug 2024 | 10.37 | 10.41 | 10.30 | 10.41 | 10.41 | 1,539,600 |
| 16 Aug 2024 | 10.35 | 10.40 | 10.25 | 10.37 | 10.37 | 1,132,200 |
| 15 Aug 2024 | 10.22 | 10.39 | 10.21 | 10.34 | 10.34 | 1,288,800 |
| 14 Aug 2024 | 10.26 | 10.55 | 10.14 | 10.16 | 10.16 | 2,584,800 |
| 13 Aug 2024 | 10.63 | 10.63 | 10.42 | 10.51 | 10.51 | 1,821,500 |
| 12 Aug 2024 | 10.54 | 10.67 | 10.53 | 10.64 | 10.64 | 1,948,600 |
| 09 Aug 2024 | 10.40 | 10.50 | 10.31 | 10.47 | 10.47 | 1,248,200 |
| 08 Aug 2024 | 10.19 | 10.35 | 10.12 | 10.34 | 10.34 | 1,371,400 |
| 07 Aug 2024 | 10.25 | 10.29 | 10.04 | 10.11 | 10.11 | 1,548,400 |
| 06 Aug 2024 | 9.77 | 10.13 | 9.76 | 10.05 | 10.05 | 2,534,700 |
| 05 Aug 2024 | 9.45 | 9.76 | 9.35 | 9.72 | 9.72 | 3,742,800 |
| 02 Aug 2024 | 10.30 | 10.34 | 9.95 | 9.99 | 9.99 | 3,777,900 |
| 01 Aug 2024 | 10.70 | 10.78 | 10.34 | 10.42 | 10.42 | 1,768,700 |
| 31 Jul 2024 | 10.59 | 10.78 | 10.58 | 10.72 | 10.72 | 1,582,200 |
| 30 Jul 2024 | 10.51 | 10.54 | 10.36 | 10.46 | 10.46 | 1,818,000 |
| 29 Jul 2024 | 10.70 | 10.72 | 10.43 | 10.55 | 10.55 | 2,471,100 |
| 26 Jul 2024 | 10.70 | 10.76 | 10.62 | 10.70 | 10.70 | 1,357,300 |
| 25 Jul 2024 | 10.59 | 10.70 | 10.51 | 10.68 | 10.68 | 1,541,600 |
| 24 Jul 2024 | 10.68 | 10.77 | 10.58 | 10.60 | 10.60 | 1,474,900 |
| 23 Jul 2024 | 10.78 | 10.79 | 10.57 | 10.64 | 10.64 | 2,124,000 |
| 22 Jul 2024 | 10.81 | 10.91 | 10.68 | 10.81 | 10.81 | 2,150,500 |
| 19 Jul 2024 | 10.88 | 10.95 | 10.79 | 10.81 | 10.81 | 1,178,500 |
| 18 Jul 2024 | 10.96 | 11.01 | 10.85 | 10.87 | 10.87 | 1,753,100 |
| 17 Jul 2024 | 11.01 | 11.09 | 10.91 | 10.96 | 10.96 | 1,648,000 |
| 16 Jul 2024 | 11.17 | 11.17 | 11.00 | 11.01 | 11.01 | 2,433,900 |
| 15 Jul 2024 | 11.19 | 11.29 | 11.10 | 11.17 | 11.17 | 1,276,000 |
| 12 Jul 2024 | 11.27 | 11.27 | 11.11 | 11.19 | 11.19 | 1,427,300 |
| 11 Jul 2024 | 11.14 | 11.27 | 11.09 | 11.20 | 11.20 | 1,688,800 |
| 10 Jul 2024 | 11.20 | 11.28 | 11.06 | 11.14 | 11.14 | 1,572,100 |
| 09 Jul 2024 | 11.22 | 11.24 | 11.11 | 11.13 | 11.13 | 1,197,200 |
| 08 Jul 2024 | 11.22 | 11.26 | 11.17 | 11.23 | 11.23 | 1,046,900 |
| 05 Jul 2024 | 11.26 | 11.32 | 11.15 | 11.23 | 11.23 | 1,820,300 |
| 03 Jul 2024 | 11.18 | 11.30 | 11.16 | 11.27 | 11.27 | 1,390,500 |
| 02 Jul 2024 | 11.12 | 11.23 | 11.05 | 11.14 | 11.14 | 2,041,800 |
| 01 Jul 2024 | 11.26 | 11.32 | 11.08 | 11.10 | 11.10 | 2,274,700 |
| 28 Jun 2024 | 11.25 | 11.30 | 11.12 | 11.19 | 11.19 | 1,948,100 |
| 27 Jun 2024 | 11.18 | 11.20 | 11.01 | 11.16 | 11.16 | 2,408,400 |
| 26 Jun 2024 | 11.21 | 11.24 | 11.03 | 11.17 | 11.17 | 2,962,100 |
| 25 Jun 2024 | 11.60 | 11.60 | 11.08 | 11.17 | 11.17 | 6,788,000 |
| 25 Jun 2024 | 0.8 Dividend | |||||
| 24 Jun 2024 | 12.16 | 12.67 | 12.09 | 12.67 | 11.87 | 6,602,200 |
| 21 Jun 2024 | 12.18 | 12.18 | 12.00 | 12.00 | 11.24 | 2,861,400 |
| 20 Jun 2024 | 12.21 | 12.28 | 12.06 | 12.11 | 11.35 | 3,134,600 |
| 18 Jun 2024 | 11.94 | 12.14 | 11.92 | 12.05 | 11.29 | 2,309,200 |
| 17 Jun 2024 | 11.98 | 12.18 | 11.76 | 11.82 | 11.07 | 3,117,800 |
| 14 Jun 2024 | 11.65 | 11.71 | 11.57 | 11.64 | 10.91 | 1,673,800 |
| 13 Jun 2024 | 11.88 | 11.94 | 11.60 | 11.73 | 10.99 | 2,815,100 |
| 12 Jun 2024 | 12.13 | 12.13 | 11.78 | 11.82 | 11.07 | 2,562,900 |
| 11 Jun 2024 | 12.12 | 12.12 | 11.93 | 11.93 | 11.18 | 1,917,100 |
| 10 Jun 2024 | 12.30 | 12.30 | 12.07 | 12.12 | 11.35 | 1,669,600 |
| 07 Jun 2024 | 11.98 | 12.14 | 11.95 | 11.99 | 11.23 | 1,340,200 |
| 06 Jun 2024 | 11.99 | 12.09 | 11.92 | 12.03 | 11.27 | 1,268,900 |
| 05 Jun 2024 | 12.09 | 12.15 | 11.98 | 12.00 | 11.24 | 1,764,800 |
| 04 Jun 2024 | 12.10 | 12.10 | 11.85 | 12.08 | 11.32 | 2,223,800 |
| 03 Jun 2024 | 12.39 | 12.39 | 12.05 | 12.18 | 11.41 | 2,049,900 |
| 31 May 2024 | 12.35 | 12.41 | 12.27 | 12.30 | 11.52 | 2,352,200 |
| 30 May 2024 | 12.17 | 12.45 | 12.17 | 12.28 | 11.50 | 1,915,000 |
| 29 May 2024 | 12.35 | 12.40 | 12.25 | 12.30 | 11.52 | 2,059,100 |
| 28 May 2024 | 12.10 | 12.44 | 12.08 | 12.43 | 11.65 | 2,905,800 |
| 24 May 2024 | 11.95 | 12.05 | 11.90 | 11.92 | 11.17 | 1,563,800 |
| 23 May 2024 | 11.97 | 12.03 | 11.81 | 11.87 | 11.12 | 1,873,500 |
| 22 May 2024 | 12.19 | 12.20 | 11.81 | 11.88 | 11.13 | 2,265,600 |
| 21 May 2024 | 12.22 | 12.48 | 12.21 | 12.29 | 11.51 | 1,429,000 |
| 20 May 2024 | 12.28 | 12.34 | 12.16 | 12.30 | 11.52 | 1,730,400 |
| 17 May 2024 | 12.03 | 12.20 | 12.02 | 12.13 | 11.36 | 1,543,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.