Ecopetrol S.A. ADR (NY: EC )

10.31 +0.15 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.60 22.60 22.60 0 -0.07(-0.31%)
Aug 30, 2018 22.51 22.72 22.37 22.67 648,415 +0.07(+0.31%)
Aug 29, 2018 22.40 22.69 22.25 22.60 717,892 +0.29(+1.30%)
Aug 28, 2018 22.52 22.63 22.23 22.31 650,817 -0.18(-0.80%)
Aug 27, 2018 22.28 22.52 22.19 22.49 525,751 +0.39(+1.76%)
Aug 24, 2018 21.89 22.38 21.89 22.10 857,500 +0.47(+2.17%)
Aug 23, 2018 21.63 21.71 21.46 21.63 554,792 -0.15(-0.69%)
Aug 22, 2018 21.32 21.80 21.32 21.78 649,697 +0.71(+3.37%)
Aug 21, 2018 20.97 21.28 20.82 21.07 1,087,652 +0.30(+1.44%)
Aug 20, 2018 20.56 20.91 20.55 20.77 514,491 +0.28(+1.37%)
Aug 17, 2018 20.36 20.53 20.26 20.49 695,400 +0.22(+1.09%)
Aug 16, 2018 19.75 20.37 19.75 20.27 887,881 +0.65(+3.31%)
Aug 15, 2018 20.72 20.72 19.55 19.62 1,820,618 -0.98(-4.76%)
Aug 14, 2018 20.45 20.76 20.45 20.60 774,653 +0.18(+0.88%)
Aug 13, 2018 20.84 20.95 20.34 20.42 1,007,617 -0.48(-2.30%)
Aug 10, 2018 20.54 21.00 20.36 20.90 710,200 +0.22(+1.06%)
Aug 09, 2018 21.02 21.23 20.44 20.68 1,662,226 -0.38(-1.80%)
Aug 08, 2018 21.61 21.69 21.02 21.06 1,225,643 -0.82(-3.75%)
Aug 07, 2018 21.89 22.01 21.80 21.88 621,609 +0.28(+1.30%)
Aug 06, 2018 21.35 21.65 21.29 21.60 807,898 +0.28(+1.31%)
Aug 03, 2018 21.66 21.91 21.18 21.32 1,179,700 -0.36(-1.66%)
Aug 02, 2018 21.35 21.72 21.27 21.68 865,155 +0.11(+0.51%)
Aug 01, 2018 21.35 21.57 21.01 21.57 759,995 +0.20(+0.94%)
Jul 31, 2018 21.51 21.67 21.04 21.37 773,810 -0.05(-0.23%)
Jul 30, 2018 20.88 21.58 20.88 21.42 1,144,455 +0.74(+3.58%)
Jul 27, 2018 20.79 21.09 20.62 20.68 663,800 -0.17(-0.82%)
Jul 26, 2018 20.79 20.87 20.64 20.85 554,517 -0.03(-0.14%)
Jul 25, 2018 20.66 20.88 20.50 20.88 737,998 +0.40(+1.95%)
Jul 24, 2018 20.59 20.76 20.48 20.48 529,654 +0.05(+0.24%)
Jul 23, 2018 20.98 20.98 20.39 20.43 542,375 -0.43(-2.06%)
Jul 20, 2018 20.69 21.06 20.61 20.86 677,677 +0.37(+1.81%)
Jul 19, 2018 20.60 20.79 20.42 20.49 709,855 -0.29(-1.40%)
Jul 18, 2018 20.49 20.80 20.22 20.78 1,006,829 +0.14(+0.68%)
Jul 17, 2018 20.31 20.77 20.20 20.64 598,417 +0.15(+0.73%)
Jul 16, 2018 20.43 20.54 20.06 20.49 1,735,807 -0.23(-1.11%)
Jul 13, 2018 20.53 20.85 20.45 20.72 670,462 +0.16(+0.78%)
Jul 12, 2018 20.53 20.63 20.31 20.56 609,651 +0.14(+0.69%)
Jul 11, 2018 20.69 21.04 20.29 20.42 1,242,604 -0.62(-2.95%)
Jul 10, 2018 20.95 21.21 20.93 21.04 633,460 +0.17(+0.81%)
Jul 09, 2018 20.70 20.91 20.53 20.87 1,027,580 +0.38(+1.85%)
Jul 06, 2018 19.99 20.52 19.94 20.49 1,438,500 +0.45(+2.25%)
Jul 05, 2018 20.50 20.58 20.00 20.04 1,154,241 -0.24(-1.18%)
Jul 03, 2018 20.28 20.28 20.28 0 +0.20(+1.00%)
Jul 02, 2018 20.37 20.37 19.79 20.08 1,010,038 -0.47(-2.29%)
Jun 29, 2018 20.70 20.55 1,006,802 +0.26(+1.28%)
Jun 28, 2018 20.20 20.48 20.03 20.29 940,700 +0.20(+1.00%)
Jun 27, 2018 19.88 20.30 19.88 20.09 1,227,945 +0.34(+1.72%)
Jun 26, 2018 19.49 19.84 19.10 19.75 1,099,106 +0.30(+1.54%)
Jun 25, 2018 19.62 19.68 19.44 19.45 688,350 -0.35(-1.77%)
Jun 22, 2018 20.00 20.23 19.73 19.80 1,259,779 +0.45(+2.33%)
Jun 21, 2018 19.66 19.66 18.68 19.35 2,008,188 -0.40(-2.03%)
Jun 20, 2018 20.10 20.44 19.72 19.75 3,436,717 -0.17(-0.85%)
Jun 19, 2018 20.22 20.49 19.90 19.92 2,144,885 -0.63(-3.07%)
Jun 18, 2018 20.46 21.00 20.45 20.55 1,076,690 +0.07(+0.34%)
Jun 15, 2018 20.98 20.37 20.48 1,513,696 -0.50(-2.38%)
Jun 14, 2018 21.16 21.28 20.90 20.98 1,124,398 -0.01(-0.05%)
Jun 13, 2018 21.00 21.13 20.66 20.99 842,577 -0.06(-0.29%)
Jun 12, 2018 21.29 21.32 20.96 21.05 844,687 -0.23(-1.08%)
Jun 11, 2018 21.39 21.49 21.13 21.28 673,152 -0.11(-0.51%)
Jun 08, 2018 21.71 21.73 21.22 21.39 986,341 -0.15(-0.70%)
Jun 07, 2018 21.47 21.77 21.22 21.54 901,379 +0.30(+1.41%)
Jun 06, 2018 21.19 21.24 1,590,674 -0.34(-1.58%)
Jun 05, 2018 21.40 21.81 21.20 21.58 720,502 -0.01(-0.05%)
Jun 04, 2018 21.84 22.41 21.37 21.59 1,671,959 -0.11(-0.51%)
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.