Ecopetrol S.A. (EC)
NYSE: EC
· Real-Time Price · USD
8.93
0.14 (1.59%)
At close: Oct 15, 2025, 3:59 PM
9.02
1.07%
After-hours: Oct 15, 2025, 07:47 PM EDT
EC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.95 | 9.01 | 8.78 | 8.79 | 8.79 | -3.30% | 2,756,422 |
| Oct 13, 2025 | 8.90 | 9.11 | 8.85 | 9.09 | 9.09 | 3.53% | 1,282,611 |
| Oct 10, 2025 | 8.90 | 8.96 | 8.72 | 8.78 | 8.78 | -2.23% | 2,681,614 |
| Oct 9, 2025 | 9.05 | 9.12 | 8.97 | 8.98 | 8.98 | -0.44% | 1,166,964 |
| Oct 8, 2025 | 9.06 | 9.16 | 8.96 | 9.02 | 9.02 | -0.22% | 1,598,743 |
| Oct 7, 2025 | 9.11 | 9.14 | 9.02 | 9.04 | 9.04 | -1.31% | 2,333,875 |
| Oct 6, 2025 | 9.14 | 9.18 | 9.08 | 9.16 | 9.16 | 0.44% | 1,391,200 |
| Oct 3, 2025 | 9.14 | 9.18 | 9.09 | 9.12 | 9.12 | 0.55% | 988,715 |
| Oct 2, 2025 | 9.21 | 9.24 | 8.93 | 9.07 | 9.07 | -1.52% | 2,410,739 |
| Oct 1, 2025 | 9.29 | 9.33 | 9.20 | 9.21 | 9.21 | 0.00% | 1,313,783 |
| Sep 30, 2025 | 9.12 | 9.25 | 9.07 | 9.21 | 9.21 | 0.33% | 1,907,375 |
| Sep 29, 2025 | 9.19 | 9.30 | 9.15 | 9.18 | 9.18 | -2.44% | 2,093,058 |
| Sep 26, 2025 | 9.51 | 9.57 | 9.40 | 9.41 | 9.41 | -1.26% | 1,845,903 |
| Sep 25, 2025 | 9.65 | 9.67 | 9.52 | 9.53 | 9.53 | -1.04% | 2,087,202 |
| Sep 24, 2025 | 9.41 | 9.64 | 9.41 | 9.63 | 9.63 | 2.56% | 2,628,706 |
| 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 |
Page 1 of 136