Ecopetrol S.A. (EC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

10.34

+0.07

(+0.68%)

At close: 04:00PM EDT

10.38

+0.04

(+0.39%)

After hours:

07:10PM EDT

Time Period:

Mar 29, 2022 - Mar 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	10.39	10.41	10.28	10.34	10.34	1,050,306
Mar 28, 2023	10.05	10.43	9.99	10.27	10.27	1,401,500
Mar 27, 2023	9.71	10.04	9.67	9.99	9.99	2,227,500
Mar 24, 2023	9.52	9.73	9.40	9.61	9.61	2,037,500
Mar 23, 2023	10.15	10.21	9.60	9.67	9.67	1,971,200
Mar 22, 2023	10.31	10.32	10.02	10.03	10.03	1,526,800
Mar 21, 2023	10.07	10.23	9.98	10.22	10.22	1,685,800
Mar 20, 2023	9.94	9.99	9.61	9.84	9.84	1,947,100
Mar 17, 2023	10.00	10.06	9.65	9.89	9.89	2,302,300
Mar 16, 2023	9.84	10.15	9.71	10.08	10.08	2,710,200
Mar 15, 2023	10.15	10.16	9.70	10.01	10.01	5,343,600
Mar 14, 2023	10.49	10.80	10.40	10.51	10.51	2,187,600
Mar 13, 2023	10.56	10.79	10.28	10.38	10.38	3,134,200
Mar 10, 2023	11.01	11.19	10.79	10.87	10.87	2,845,700
Mar 09, 2023	11.41	11.55	11.00	11.01	11.01	2,387,700
Mar 08, 2023	11.29	11.48	11.19	11.32	11.32	1,377,300
Mar 07, 2023	11.59	11.65	11.20	11.26	11.26	1,945,700
Mar 06, 2023	11.58	11.72	11.50	11.65	11.65	2,051,800
Mar 03, 2023	11.15	11.47	11.09	11.43	11.43	2,253,000
Mar 02, 2023	11.39	11.53	11.13	11.16	11.16	3,190,600
Mar 01, 2023	11.52	11.64	11.02	11.39	11.39	6,727,400
Feb 28, 2023	11.42	11.46	11.08	11.09	11.09	3,867,000
Feb 27, 2023	10.84	11.36	10.77	11.29	11.29	3,258,400
Feb 24, 2023	10.63	10.88	10.45	10.78	10.78	2,282,200
Feb 23, 2023	10.51	10.90	10.51	10.71	10.71	2,708,000
Feb 22, 2023	10.38	10.50	10.28	10.34	10.34	1,330,100
Feb 21, 2023	10.30	10.51	10.30	10.40	10.40	1,782,700
Feb 17, 2023	10.51	10.51	10.27	10.33	10.33	2,133,400
Feb 16, 2023	10.55	10.89	10.47	10.67	10.67	1,777,500
Feb 15, 2023	10.65	10.65	10.37	10.55	10.55	1,590,000
Feb 14, 2023	10.88	11.02	10.73	10.74	10.74	1,395,300
Feb 13, 2023	10.81	10.95	10.75	10.87	10.87	1,487,800
Feb 10, 2023	10.55	10.98	10.54	10.95	10.95	2,189,600
Feb 09, 2023	10.78	10.82	10.45	10.50	10.50	2,932,200
Feb 08, 2023	11.00	11.18	10.75	10.87	10.87	1,919,500
Feb 07, 2023	10.92	10.97	10.62	10.97	10.97	2,242,700
Feb 06, 2023	10.72	10.86	10.36	10.82	10.82	2,625,600
Feb 03, 2023	10.89	11.00	10.68	10.72	10.72	2,053,300
Feb 02, 2023	11.18	11.25	10.75	10.82	10.82	2,437,700
Feb 01, 2023	11.39	11.47	11.03	11.20	11.20	2,159,500
Jan 31, 2023	11.10	11.42	11.04	11.39	11.39	1,330,000
Jan 30, 2023	11.24	11.27	11.00	11.12	11.12	1,996,300
Jan 27, 2023	11.60	11.69	11.19	11.28	11.28	3,050,400
Jan 26, 2023	11.93	12.04	11.75	11.96	11.96	1,177,400
Jan 25, 2023	11.77	11.81	11.60	11.78	11.78	1,419,100
Jan 24, 2023	12.19	12.19	11.82	11.84	11.84	1,274,400
Jan 23, 2023	12.20	12.35	12.00	12.05	12.05	2,067,900
Jan 20, 2023	11.95	12.10	11.83	12.09	12.09	1,137,500
Jan 19, 2023	11.87	12.04	11.81	11.92	11.92	1,204,700
Jan 18, 2023	11.62	12.22	11.62	11.96	11.96	3,434,600
Jan 17, 2023	11.71	11.74	11.48	11.50	11.50	1,279,600
Jan 13, 2023	11.57	11.73	11.43	11.62	11.62	1,814,600
Jan 12, 2023	11.35	11.68	11.32	11.55	11.55	3,795,200
Jan 11, 2023	11.36	11.45	11.13	11.37	11.37	1,729,300
Jan 10, 2023	11.18	11.22	10.74	11.22	11.22	2,082,100
Jan 09, 2023	11.14	11.33	10.88	11.12	11.12	2,304,300
Jan 06, 2023	10.31	11.00	10.31	10.96	10.96	3,369,900
Jan 05, 2023	9.87	10.22	9.71	10.21	10.21	2,465,900
Jan 04, 2023	9.80	10.04	9.50	9.82	9.82	2,790,500
Jan 03, 2023	10.47	10.47	9.74	9.90	9.90	3,148,500
Dec 30, 2022	9.97	10.64	9.96	10.47	10.47	2,934,400
Dec 29, 2022	9.91	10.11	9.89	10.02	10.02	1,360,000
Dec 28, 2022	10.21	10.25	9.90	9.95	9.95	2,259,900
Dec 27, 2022	10.13	10.22	9.99	10.20	10.20	2,868,900
Dec 23, 2022	9.76	10.05	9.70	10.03	10.03	4,794,000
Dec 22, 2022	9.66	9.66	9.26	9.57	9.57	2,088,600
Dec 21, 2022	9.59	9.76	9.49	9.63	9.63	4,432,100
Dec 20, 2022	9.33	9.48	9.23	9.42	9.42	3,317,800
Dec 19, 2022	9.06	9.28	8.89	9.18	9.18	3,106,400
Dec 16, 2022	9.00	9.02	8.81	8.94	8.94	2,081,800
Dec 15, 2022	9.24	9.30	8.96	9.05	9.05	1,617,200
Dec 14, 2022	9.37	9.46	9.15	9.17	9.17	2,577,100
Dec 13, 2022	9.32	9.54	9.31	9.40	9.40	2,617,800
Dec 12, 2022	9.09	9.18	8.98	9.13	9.13	1,552,000
Dec 09, 2022	9.29	9.35	9.07	9.09	9.09	2,085,000
Dec 08, 2022	9.50	9.63	9.24	9.28	9.28	2,247,100
Dec 07, 2022	9.25	9.50	9.23	9.28	9.28	2,219,900
Dec 06, 2022	9.13	9.33	9.10	9.27	9.27	3,424,500
Dec 05, 2022	9.79	9.80	9.10	9.18	9.18	3,143,200
Dec 02, 2022	9.69	9.85	9.58	9.66	9.66	2,247,900
Dec 01, 2022	9.75	9.75	9.40	9.65	9.65	6,779,300
Nov 30, 2022	10.36	10.49	9.66	9.87	9.87	11,628,800
Nov 29, 2022	10.12	10.37	10.06	10.36	10.36	2,273,100
Nov 28, 2022	10.16	10.16	9.92	9.96	9.96	1,886,400
Nov 25, 2022	10.30	10.50	10.23	10.43	10.43	1,306,200
Nov 23, 2022	10.10	10.35	10.05	10.25	10.25	1,144,300
Nov 22, 2022	9.80	10.25	9.72	10.25	10.25	1,632,400
Nov 21, 2022	9.83	9.84	9.30	9.65	9.65	2,906,300
Nov 18, 2022	10.00	10.00	9.81	9.89	9.89	1,254,500
Nov 17, 2022	9.73	10.11	9.63	10.08	10.08	2,082,500
Nov 16, 2022	10.25	10.31	9.91	9.93	9.93	2,147,500
Nov 15, 2022	10.59	10.59	10.18	10.36	10.36	2,617,600
Nov 14, 2022	10.00	10.63	10.00	10.38	10.38	2,315,600
Nov 11, 2022	9.73	10.05	9.43	9.95	9.95	5,996,200
Nov 10, 2022	10.05	10.38	9.76	10.34	10.34	2,224,000
Nov 09, 2022	10.49	10.63	9.78	9.83	9.83	1,472,700
Nov 08, 2022	10.13	10.28	9.97	10.21	10.21	1,483,600
Nov 07, 2022	10.07	10.22	9.97	10.21	10.21	1,093,700
Nov 04, 2022	9.97	10.14	9.78	9.97	9.97	1,853,900
Nov 03, 2022	9.89	9.90	9.61	9.72	9.72	1,037,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7376+0.0003(+0.0369%)

CRUDE OIL72.87-0.10(-0.14%)

BTC-CAD38,496.28+1,481.53(+4.00%)

Ecopetrol S.A. (EC)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7376
+0.0003(+0.0369%)

CRUDE OIL
72.87
-0.10(-0.14%)

BTC-CAD
38,496.28
+1,481.53(+4.00%)