Ecopetrol S.A. (EC) Historical Stock Price Data | Complete Trading History - Stocknear

Ecopetrol S.A.

NYSE: EC · Real-Time Price · USD
9.63
0.24 (2.56%)
At close: Sep 24, 2025, 3:59 PM
9.64
0.10%
After-hours: Sep 24, 2025, 07:59 PM EDT

EC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 9.41 9.64 9.41 9.63 9.63 2.56% 2,475,271
Sep 23, 2025 9.10 9.43 9.10 9.39 9.39 4.22% 2,371,500
Sep 22, 2025 8.92 9.06 8.89 9.01 9.01 1.46% 1,723,600
Sep 19, 2025 9.02 9.02 8.84 8.88 8.88 -1.44% 2,777,296
Sep 18, 2025 9.30 9.34 9.01 9.01 9.01 -3.33% 2,377,023
Sep 17, 2025 9.35 9.44 9.29 9.32 9.32 -0.64% 1,706,840
Sep 16, 2025 9.25 9.40 9.24 9.38 9.38 1.63% 1,430,400
Sep 15, 2025 9.18 9.26 9.14 9.23 9.23 0.98% 1,234,639
Sep 12, 2025 9.25 9.31 9.13 9.14 9.14 -1.19% 1,262,914
Sep 11, 2025 9.37 9.41 9.22 9.25 9.25 -2.01% 1,204,044
Sep 10, 2025 9.26 9.45 9.22 9.44 9.44 2.05% 1,635,939
Sep 9, 2025 9.15 9.49 9.14 9.25 9.25 1.31% 2,106,900
Sep 8, 2025 9.03 9.18 9.03 9.13 9.13 0.55% 1,554,908
Sep 5, 2025 8.96 9.12 8.93 9.08 9.08 0.44% 1,459,919
Sep 4, 2025 9.01 9.10 8.95 9.04 9.04 -0.11% 1,458,833
Sep 3, 2025 9.30 9.37 9.05 9.05 9.05 -3.52% 1,941,958
Sep 2, 2025 9.37 9.41 9.26 9.38 9.38 -0.21% 1,693,800
Aug 29, 2025 9.33 9.42 9.30 9.40 9.40 0.97% 1,472,500
Aug 28, 2025 9.24 9.33 9.17 9.31 9.31 0.87% 960,811
Aug 27, 2025 9.10 9.24 9.08 9.23 9.23 0.87% 1,171,743