Canada markets closed

Ecopetrol S.A. (EC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.74-0.07 (-0.79%)
At close: 04:00PM EDT
8.84 +0.10 (+1.14%)
After hours: 07:51PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20248.818.858.738.748.741,837,300
Oct 10, 20248.768.878.698.818.811,873,000
Oct 09, 20248.678.738.568.648.642,206,400
Oct 08, 20249.009.008.558.678.674,110,700
Oct 07, 20249.089.229.049.059.052,148,200
Oct 04, 20249.219.279.019.029.023,145,600
Oct 03, 20249.019.028.908.998.992,244,400
Oct 02, 20249.119.288.969.019.012,250,400
Oct 01, 20248.899.158.869.039.032,131,900
Sept 30, 20249.069.068.888.938.931,544,300
Sept 27, 20248.819.068.819.029.021,915,800
Sept 26, 20248.738.928.658.768.762,592,500
Sept 25, 20249.169.178.748.758.755,026,000
Sept 24, 20249.409.449.299.329.32955,800
Sept 23, 20249.169.369.149.269.261,149,600
Sept 20, 20249.149.149.019.139.131,710,400
Sept 19, 20249.339.379.079.149.142,180,400
Sept 18, 20249.219.309.159.169.161,662,600
Sept 17, 20249.299.339.249.299.29947,500
Sept 16, 20249.259.339.209.269.261,045,400
Sept 13, 20249.329.359.149.169.161,902,400
Sept 12, 20249.009.198.929.179.171,873,900
Sept 11, 20248.909.048.828.968.961,964,800
Sept 10, 20249.039.038.678.838.834,049,300
Sept 09, 20249.209.229.039.049.041,622,000
Sept 06, 20249.339.379.149.199.192,641,700
Sept 05, 20249.359.379.229.229.221,645,000
Sept 04, 20249.469.539.229.259.252,180,700
Sept 03, 20249.789.789.469.469.462,456,700
Aug 30, 20249.959.989.709.849.842,466,500
Aug 29, 202410.0510.129.949.979.971,918,200
Aug 28, 202410.1810.2010.0610.0910.091,225,800
Aug 27, 202410.3810.3810.2310.2410.24955,000
Aug 26, 202410.3210.4610.2610.4110.411,844,000
Aug 23, 202410.1710.2610.1110.2210.221,686,600
Aug 22, 202410.1910.2110.0410.0410.041,413,300
Aug 21, 202410.2810.3010.1310.1510.151,401,800
Aug 20, 202410.3810.4010.1310.1710.171,847,500
Aug 19, 202410.3710.4110.3010.4110.411,539,600
Aug 16, 202410.3510.4010.2510.3710.371,132,200
Aug 15, 202410.2210.3910.2110.3410.341,288,800
Aug 14, 202410.2610.5510.1410.1610.162,584,800
Aug 13, 202410.6310.6310.4210.5110.511,821,500
Aug 12, 202410.5410.6710.5310.6410.641,948,600
Aug 09, 202410.4010.5010.3110.4710.471,248,200
Aug 08, 202410.1910.3510.1210.3410.341,371,400
Aug 07, 202410.2510.2910.0410.1110.111,548,400
Aug 06, 20249.7710.139.7610.0510.052,534,700
Aug 05, 20249.459.769.359.729.723,742,800
Aug 02, 202410.3010.349.959.999.993,777,900
Aug 01, 202410.7010.7810.3410.4210.421,768,700
Jul 31, 202410.5910.7810.5810.7210.721,582,200
Jul 30, 202410.5110.5410.3610.4610.461,818,000
Jul 29, 202410.7010.7210.4310.5510.552,471,100
Jul 26, 202410.7010.7610.6210.7010.701,357,300
Jul 25, 202410.5910.7010.5110.6810.681,541,600
Jul 24, 202410.6810.7710.5810.6010.601,474,900
Jul 23, 202410.7810.7910.5710.6410.642,124,000
Jul 22, 202410.8110.9110.6810.8110.812,150,500
Jul 19, 202410.8810.9510.7910.8110.811,178,500
Jul 18, 202410.9611.0110.8510.8710.871,753,100
Jul 17, 202411.0111.0910.9110.9610.961,648,000
Jul 16, 202411.1711.1711.0011.0111.012,433,900
Jul 15, 202411.1911.2911.1011.1711.171,276,000
Jul 12, 202411.2711.2711.1111.1911.191,427,300
Jul 11, 202411.1411.2711.0911.2011.201,688,800
Jul 10, 202411.2011.2811.0611.1411.141,572,100
Jul 09, 202411.2211.2411.1111.1311.131,197,200
Jul 08, 202411.2211.2611.1711.2311.231,046,900
Jul 05, 202411.2611.3211.1511.2311.231,820,300
Jul 03, 202411.1811.3011.1611.2711.271,390,500
Jul 02, 202411.1211.2311.0511.1411.142,041,800
Jul 01, 202411.2611.3211.0811.1011.102,274,700
Jun 28, 202411.2511.3011.1211.1911.191,948,100
Jun 27, 202411.1811.2011.0111.1611.162,408,400
Jun 26, 202411.2111.2411.0311.1711.172,962,100
Jun 25, 202411.6011.6011.0811.1711.176,788,000
Jun 25, 20240.8 Dividend
Jun 24, 202412.1612.6712.0912.6711.876,602,200
Jun 21, 202412.1812.1812.0012.0011.242,861,400
Jun 20, 202412.2112.2812.0612.1111.353,134,600
Jun 18, 202411.9412.1411.9212.0511.292,309,200
Jun 17, 202411.9812.1811.7611.8211.073,117,800
Jun 14, 202411.6511.7111.5711.6410.911,673,800
Jun 13, 202411.8811.9411.6011.7310.992,815,100
Jun 12, 202412.1312.1311.7811.8211.072,562,900
Jun 11, 202412.1212.1211.9311.9311.181,917,100
Jun 10, 202412.3012.3012.0712.1211.351,669,600
Jun 07, 202411.9812.1411.9511.9911.231,340,200
Jun 06, 202411.9912.0911.9212.0311.271,268,900
Jun 05, 202412.0912.1511.9812.0011.241,764,800
Jun 04, 202412.1012.1011.8512.0811.322,223,800
Jun 03, 202412.3912.3912.0512.1811.412,049,900
May 31, 202412.3512.4112.2712.3011.522,352,200
May 30, 202412.1712.4512.1712.2811.501,915,000
May 29, 202412.3512.4012.2512.3011.522,059,100
May 28, 202412.1012.4412.0812.4311.652,905,800
May 24, 202411.9512.0511.9011.9211.171,563,800
May 23, 202411.9712.0311.8111.8711.121,873,500
May 22, 202412.1912.2011.8111.8811.132,265,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...