Ecopetrol S.A. ADR (NY: EC )

15.31 +0.22 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.42 16.65 16.35 16.39 421,700 -0.35(-2.09%)
May 30, 2019 17.13 17.23 16.68 16.74 466,811 -0.31(-1.82%)
May 29, 2019 16.37 17.11 16.11 17.05 876,116 +0.44(+2.65%)
May 28, 2019 17.45 17.45 16.51 16.61 2,202,671 -1.26(-7.05%)
May 24, 2019 17.66 17.93 17.52 17.87 448,700 +0.41(+2.35%)
May 23, 2019 17.78 17.89 17.31 17.46 704,961 -0.76(-4.17%)
May 22, 2019 18.36 18.59 18.16 18.22 644,458 -0.28(-1.51%)
May 21, 2019 18.33 18.56 18.29 18.50 427,295 +0.27(+1.48%)
May 20, 2019 18.54 18.66 18.20 18.23 638,566 -0.30(-1.62%)
May 17, 2019 18.61 18.89 18.52 18.53 837,800 -0.23(-1.23%)
May 16, 2019 18.68 19.02 18.53 18.76 682,382 +0.20(+1.08%)
May 15, 2019 18.30 18.59 18.10 18.56 417,839 +0.10(+0.54%)
May 14, 2019 18.43 18.66 18.43 18.46 451,221 +0.17(+0.93%)
May 13, 2019 18.51 18.74 18.24 18.29 802,265 -0.35(-1.88%)
May 10, 2019 18.59 18.80 18.17 18.64 916,800 +0.05(+0.27%)
May 09, 2019 17.95 18.70 17.78 18.59 1,371,781 +0.52(+2.88%)
May 08, 2019 17.68 18.10 17.36 18.07 1,675,431 +0.50(+2.85%)
May 07, 2019 17.77 18.09 17.43 17.57 923,169 -0.33(-1.84%)
May 06, 2019 17.79 17.98 17.50 17.90 780,445 -0.20(-1.10%)
May 03, 2019 18.27 18.42 18.09 18.10 886,100 +0.06(+0.33%)
May 02, 2019 17.92 18.15 17.51 18.04 940,110 -0.03(-0.17%)
May 01, 2019 18.48 18.48 18.01 18.07 509,470 -0.42(-2.27%)
Apr 30, 2019 18.63 18.74 18.42 18.49 861,814 -0.02(-0.11%)
Apr 29, 2019 18.56 18.56 18.17 18.51 722,700 -0.07(-0.38%)
Apr 26, 2019 18.74 18.92 18.50 18.58 1,328,600 -0.31(-1.64%)
Apr 25, 2019 18.86 19.00 18.79 18.89 713,251 +0.02(+0.11%)
Apr 24, 2019 19.36 19.37 18.65 18.87 953,471 -0.55(-2.83%)
Apr 23, 2019 19.51 19.66 19.29 19.42 1,029,511 -1.39(-6.68%)
Apr 22, 2019 20.15 20.98 20.15 20.81 1,169,050 +0.91(+4.57%)
Apr 18, 2019 20.40 20.53 19.89 19.90 895,200 -0.42(-2.07%)
Apr 17, 2019 20.84 20.92 20.20 20.32 1,222,664 -0.32(-1.55%)
Apr 16, 2019 20.66 20.68 20.32 20.64 623,728 +0.08(+0.39%)
Apr 15, 2019 21.00 21.00 20.53 20.56 1,044,067 -0.44(-2.10%)
Apr 12, 2019 21.69 21.69 20.95 21.00 1,063,200 -0.32(-1.50%)
Apr 11, 2019 21.75 21.81 21.18 21.32 1,045,222 -0.54(-2.47%)
Apr 10, 2019 21.71 21.96 21.71 21.86 647,903 +0.25(+1.16%)
Apr 09, 2019 21.89 21.91 21.53 21.61 980,532 -0.36(-1.64%)
Apr 08, 2019 21.70 21.99 21.51 21.97 598,041 +0.39(+1.81%)
Apr 05, 2019 21.57 21.79 21.50 21.58 555,800 +0.18(+0.84%)
Apr 04, 2019 21.79 21.81 21.34 21.40 1,016,402 -0.43(-1.97%)
Apr 03, 2019 22.00 22.14 21.76 21.83 1,035,616 -0.01(-0.05%)
Apr 02, 2019 21.89 22.10 21.79 21.84 1,140,414 -0.04(-0.18%)
Apr 01, 2019 21.70 21.93 21.49 21.88 655,468 +0.44(+2.05%)
Mar 29, 2019 21.58 21.61 21.34 21.44 618,200 +0.19(+0.89%)
Mar 28, 2019 21.20 21.44 21.00 21.25 1,090,415 -0.12(-0.56%)
Mar 27, 2019 22.05 22.14 21.20 21.37 1,272,304 -0.77(-3.48%)
Mar 26, 2019 22.06 22.44 22.01 22.14 607,170 +0.44(+2.03%)
Mar 25, 2019 21.68 21.82 21.37 21.70 789,503 -0.05(-0.23%)
Mar 22, 2019 22.70 22.70 21.75 21.75 1,115,400 -1.28(-5.56%)
Mar 21, 2019 22.85 23.24 22.76 23.03 631,294 +0.22(+0.96%)
Mar 20, 2019 22.28 22.88 22.18 22.81 905,439 +0.40(+1.78%)
Mar 19, 2019 22.37 22.67 22.28 22.41 1,096,894 +0.16(+0.72%)
Mar 18, 2019 21.39 22.29 21.39 22.25 981,413 +0.87(+4.07%)
Mar 15, 2019 20.95 21.50 20.95 21.38 1,096,000 +0.29(+1.38%)
Mar 14, 2019 21.23 21.49 21.00 21.09 718,068 -0.11(-0.52%)
Mar 13, 2019 20.70 21.24 20.62 21.20 865,759 +0.68(+3.31%)
Mar 12, 2019 20.37 20.64 20.32 20.52 692,780 +0.31(+1.53%)
Mar 11, 2019 19.98 20.28 19.86 20.21 702,028 +0.43(+2.17%)
Mar 08, 2019 19.73 19.85 19.45 19.78 853,300 -0.45(-2.22%)
Mar 07, 2019 20.52 20.65 20.20 20.23 680,317 -0.28(-1.37%)
Mar 06, 2019 20.68 21.01 20.43 20.51 1,167,262 -0.29(-1.39%)
Mar 05, 2019 20.90 20.95 20.69 20.80 804,182 +0.02(+0.10%)
Mar 04, 2019 20.63 20.79 20.44 20.78 775,001 +0.29(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.