NYSE - Nasdaq Real Time Price
USD
Ecopetrol S.A. (EC)
17.07
-0.61
(-3.45%)
As of 3:00:25 PM EDT. Market Open.
Trade EC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
17.99
18.00
17.04
17.06
17.06
1,050,129
Oct 28, 2026
17.40
17.82
17.38
17.68
17.68
1,763,700
Oct 27, 2026
17.44
17.71
17.22
17.29
17.29
1,061,600
Oct 26, 2026
17.50
17.60
17.07
17.40
17.40
2,012,400
Oct 23, 2026
17.24
17.86
17.17
17.80
17.80
1,911,400
Oct 22, 2026
17.33
17.47
16.65
17.01
17.01
2,350,100
Oct 21, 2026
17.68
17.71
17.18
17.24
17.24
1,251,600
Oct 20, 2026
17.96
18.04
17.49
17.68
17.68
1,600,900
Oct 19, 2026
17.79
17.93
17.61
17.77
17.77
1,624,800
Oct 16, 2026
17.80
18.01
17.58
17.90
17.90
2,279,000
Oct 15, 2026
17.89
18.07
17.63
17.70
17.70
1,378,700
Oct 14, 2026
17.66
18.02
17.42
17.90
17.90
1,833,100
Oct 13, 2026
17.32
17.66
17.23
17.52
17.52
1,602,200
Oct 12, 2026
17.00
17.32
17.00
17.23
17.23
713,900
Oct 9, 2026
16.94
17.19
16.91
16.94
16.94
741,400
Oct 8, 2026
16.96
17.25
16.73
16.94
16.94
993,900
Oct 7, 2026
17.07
17.07
16.63
16.63
16.63
952,200
Oct 6, 2026
17.15
17.29
16.96
16.96
16.96
1,313,700
Oct 5, 2026
16.70
17.50
16.70
17.25
17.25
2,063,700
Oct 2, 2026
16.05
16.66
16.05
16.60
16.60
1,107,900
Oct 1, 2026
16.38
16.55
16.07
16.27
16.27
1,905,700
Sep 30, 2026
16.54
16.70
16.48
16.48
16.48
1,060,900
Sep 29, 2026
16.41
16.81
16.39
16.52
16.52
1,489,800
Sep 28, 2026
16.92
17.12
16.63
16.70
16.70
2,704,800
Sep 25, 2026
16.15
16.69
16.07
16.58
16.58
1,733,100
Sep 24, 2026
16.87
16.91
16.36
16.37
16.37
1,587,800
Sep 23, 2026
17.04
17.04
16.57
16.69
16.69
1,475,100
Sep 22, 2026
16.55
17.04
16.45
16.91
16.91
1,171,200
Sep 21, 2026
17.45
17.50
16.81
16.84
16.84
1,909,000
Sep 18, 2026
17.18
17.62
17.02
17.58
17.58
1,367,700
Sep 17, 2026
17.27
17.49
17.19
17.38
17.38
1,403,400
Sep 16, 2026
17.97
18.04
17.44
17.46
17.46
1,789,300
Sep 15, 2026
17.68
18.38
17.68
18.26
18.26
1,352,500
Sep 14, 2026
17.82
17.96
17.60
17.74
17.74
1,312,800
Sep 11, 2026
17.89
18.07
17.54
17.75
17.75
1,067,400
Sep 10, 2026
17.99
18.14
17.69
18.07
18.07
1,599,700
Sep 9, 2026
18.00
18.07
17.73
17.83
17.83
1,418,900
Sep 8, 2026
17.57
17.84
17.54
17.78
17.78
1,293,100
Sep 4, 2026
17.37
17.48
16.95
17.25
17.25
1,710,400
Sep 3, 2026
17.58
17.87
17.13
17.20
17.20
1,491,800
Sep 2, 2026
17.24
17.64
17.24
17.51
17.51
1,931,500
Sep 1, 2026
16.99
17.56
16.74
17.45
17.45
2,886,100
Aug 31, 2026
16.98
17.15
16.49
16.67
16.67
2,886,400
Aug 28, 2026
16.51
16.67
16.30
16.50
16.50
927,800
Aug 27, 2026
16.48
16.81
16.29
16.56
16.56
1,365,800
Aug 26, 2026
16.68
16.77
16.46
16.52
16.52
1,866,600
Aug 25, 2026
17.10
17.27
16.78
16.79
16.79
1,843,900
Aug 24, 2026
17.30
17.37
17.06
17.33
17.33
1,282,500
Aug 21, 2026
17.59
17.79
17.37
17.53
17.53
1,288,300
Aug 20, 2026
18.10
18.19
17.60
17.65
17.65
1,246,600
Aug 19, 2026
17.82
18.18
17.82
17.89
17.89
1,881,800
Aug 18, 2026
17.77
17.82
17.50
17.68
17.68
1,124,200
Aug 17, 2026
17.28
17.73
17.28
17.67
17.67
1,257,000
Aug 14, 2026
17.45
17.62
17.16
17.17
17.17
1,864,200
Aug 13, 2026
16.75
17.25
16.60
17.21
17.21
1,404,400
Aug 12, 2026
16.91
17.05
16.78
16.96
16.96
1,252,600
Aug 11, 2026
17.04
17.24
16.76
17.01
17.01
2,011,300
Aug 10, 2026
16.98
17.41
16.98
17.05
17.05
2,651,400
Aug 7, 2026
17.22
17.35
16.51
16.78
16.78
1,976,800
Aug 6, 2026
16.64
17.43
16.52
17.40
17.40
2,461,400
Aug 5, 2026
16.46
16.84
16.17
16.39
16.39
2,693,400
Aug 4, 2026
16.14
16.50
16.05
16.31
16.31
2,822,100
Aug 3, 2026
16.44
16.71
16.18
16.60
16.60
2,372,200
Jul 31, 2026
17.20
17.31
16.68
16.77
16.77
2,174,100
Jul 30, 2026
16.45
17.09
16.32
17.04
17.04
2,218,900
Jul 29, 2026
16.20
16.56
16.09
16.40
16.40
2,146,500
Jul 28, 2026
15.66
15.87
15.40
15.83
15.83
2,031,700
Jul 27, 2026
15.72
16.04
15.50
15.80
15.80
3,132,500
Jul 24, 2026
16.30
16.49
16.00
16.01
16.01
1,590,400
Jul 23, 2026
16.99
17.00
16.32
16.33
16.33
1,835,700
Jul 22, 2026
16.77
17.07
16.58
16.69
16.69
2,289,400
Jul 21, 2026
16.14
16.74
16.14
16.53
16.53
2,213,700
Jul 20, 2026
15.93
16.14
15.86
16.03
16.03
1,275,500
Jul 17, 2026
15.94
16.11
15.73
16.09
16.09
1,842,600
Jul 16, 2026
15.82
16.11
15.71
15.80
15.80
3,646,100
Jul 15, 2026
16.18
16.24
15.92
15.98
15.98
2,449,400
Jul 14, 2026
16.06
16.21
15.71
16.16
16.16
2,725,900
Jul 13, 2026
15.79
16.00
15.50
15.88
15.88
2,364,700
Jul 10, 2026
15.45
15.70
15.16
15.58
15.58
2,766,100
Jul 9, 2026
15.17
15.42
14.93
15.39
15.39
2,895,100
Jul 8, 2026
14.90
15.41
14.90
15.13
15.13
2,361,500
Jul 7, 2026
14.45
14.82
14.27
14.69
14.69
2,541,500
Jul 6, 2026
14.75
14.93
14.40
14.47
14.47
1,606,500
Jul 2, 2026
14.67
14.88
14.43
14.70
14.70
2,312,600
Jul 1, 2026
14.05
14.69
14.05
14.45
14.45
2,989,500
Jun 30, 2026
14.65
14.75
14.11
14.24
14.24
2,378,000
Jun 29, 2026
14.85
14.85
14.56
14.56
14.56
1,223,200
Jun 26, 2026
14.23
14.82
14.21
14.72
14.72
3,404,100
Jun 25, 2026
14.72
14.72
14.20
14.45
14.45
3,209,200
Jun 24, 2026
15.05
15.12
14.43
14.59
14.59
5,912,900
Jun 23, 2026
16.05
16.10
15.47
15.51
15.51
3,385,200
Jun 22, 2026
17.07
17.75
15.75
16.25
16.25
8,739,200
Jun 18, 2026
15.47
16.76
15.28
16.58
16.58
5,612,700
Jun 17, 2026
15.97
16.03
15.51
15.67
15.67
2,664,100
Jun 16, 2026
15.50
15.86
15.36
15.79
15.79
3,812,500
Jun 15, 2026
16.01
16.22
15.57
15.69
15.69
3,168,600
Jun 12, 2026
16.05
16.61
16.02
16.58
16.58
1,594,900
Jun 11, 2026
16.36
16.72
16.10
16.26
16.26
2,057,300
Jun 10, 2026
15.95
16.81
15.88
16.21
16.21
3,224,800
Jun 9, 2026
15.28
15.90
15.10
15.88
15.88
3,008,200
Jun 8, 2026
15.33
15.50
15.05
15.35
15.35
1,223,800
Jun 5, 2026
15.52
15.52
15.10
15.15
15.15
2,063,600
Jun 4, 2026
15.25
15.67
15.22
15.64
15.64
2,305,600
Jun 3, 2026
16.10
16.11
15.56
15.58
15.58
2,473,600
Jun 2, 2026
16.07
16.29
15.89
15.98
15.98
3,146,700
Jun 1, 2026
15.90
16.45
15.83
16.25
16.25
7,004,100
May 29, 2026
14.72
14.76
14.38
14.61
14.61
3,618,000
May 28, 2026
14.95
15.15
14.56
14.77
14.77
3,297,300
May 27, 2026
14.54
14.93
14.45
14.92
14.92
3,849,300
May 26, 2026
13.80
14.99
13.76
14.86
14.86
6,169,600
May 22, 2026
13.69
13.97
13.64
13.85
13.85
1,800,100
May 21, 2026
13.96
14.03
13.54
13.86
13.86
2,491,400
May 20, 2026
13.95
14.19
13.71
13.72
13.72
3,411,800
May 19, 2026
13.80
14.01
13.49
14.01
14.01
3,227,200
May 18, 2026
12.93
13.89
12.93
13.81
13.81
3,675,200
May 15, 2026
13.29
13.44
12.92
13.09
13.09
2,408,200
May 14, 2026
12.84
13.38
12.76
13.22
13.22
3,003,400
May 13, 2026
13.08
13.44
12.84
12.87
12.87
3,741,100
May 12, 2026
12.91
13.16
12.86
13.08
13.08
2,903,900
May 11, 2026
12.89
12.96
12.69
12.79
12.79
2,637,500
May 8, 2026
13.09
13.09
12.61
12.64
12.64
2,773,500
May 7, 2026
13.13
13.23
12.79
13.00
13.00
2,969,000
May 6, 2026
13.62
13.77
13.29
13.36
13.36
2,584,500
May 5, 2026
13.92
14.38
13.77
14.20
14.20
2,068,200
May 4, 2026
14.01
14.07
13.80
14.03
14.03
4,238,700
May 1, 2026
14.06
14.10
13.71
13.92
13.92
1,677,300
Apr 30, 2026
13.50
14.19
13.46
14.16
14.16
3,798,900
Apr 29, 2026
0.661
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
13.52
13.94
13.40
13.78
13.78
2,688,100
Apr 28, 2026
13.99
14.07
13.73
13.97
13.31
2,005,200
Apr 27, 2026
13.91
14.07
13.64
13.72
13.07
2,321,700
Apr 24, 2026
14.28
14.28
13.76
13.80
13.15
2,442,600
Apr 23, 2026
14.45
14.64
14.18
14.43
13.75
2,094,600
Apr 22, 2026
14.20
14.49
14.20
14.32
13.64
2,297,400
Apr 21, 2026
13.74
14.18
13.68
14.15
13.48
2,924,100
Apr 20, 2026
13.70
13.86
13.57
13.66
13.01
1,975,800
Apr 17, 2026
13.02
13.59
12.88
13.55
12.91
5,567,400
Apr 16, 2026
13.18
13.77
13.17
13.76
13.11
2,866,900
Apr 15, 2026
13.51
13.70
13.11
13.17
12.55
1,918,000
Apr 14, 2026
14.02
14.02
13.36
13.51
12.87
2,639,500
Apr 13, 2026
14.29
14.62
13.96
14.12
13.45
2,857,900
Apr 10, 2026
13.95
14.22
13.95
14.10
13.43
2,091,300
Apr 9, 2026
14.12
14.24
13.84
13.91
13.25
3,561,300
Apr 8, 2026
13.50
14.21
13.35
14.11
13.44
3,424,900
Apr 7, 2026
15.00
15.24
14.53
14.71
14.01
1,810,700
Apr 6, 2026
15.08
15.23
14.50
14.92
14.21
1,948,900
Apr 2, 2026
15.00
15.48
14.71
15.14
14.42
3,553,800
Apr 1, 2026
14.70
15.01
14.31
14.49
13.80
4,883,200
Mar 31, 2026
14.96
15.62
14.57
14.99
14.28
5,607,100
Mar 30, 2026
15.20
15.46
14.83
14.98
14.27
6,511,600
Mar 27, 2026
14.76
15.15
14.68
15.01
14.30
3,089,900
Mar 26, 2026
14.93
15.12
14.79
14.80
14.10
3,327,200
Mar 25, 2026
14.35
14.92
14.26
14.90
14.19
2,378,700
Mar 24, 2026
14.44
14.82
14.39
14.57
13.88
1,818,200
Mar 23, 2026
14.02
14.52
13.91
14.31
13.63
3,849,400
Mar 20, 2026
14.60
14.89
14.21
14.83
14.13
5,291,500
Mar 19, 2026
14.74
15.37
14.59
14.64
13.95
5,907,500
Mar 18, 2026
14.80
14.92
14.64
14.67
13.98
2,631,800
Mar 17, 2026
14.20
14.75
14.16
14.73
14.03
3,069,700
Mar 16, 2026
13.80
14.29
13.66
14.11
13.44
2,792,800
Mar 13, 2026
13.71
13.99
13.58
13.86
13.20
3,513,000
Mar 12, 2026
13.89
14.07
13.59
13.95
13.29
5,024,700
Mar 11, 2026
12.95
13.58
12.91
13.56
12.92
3,618,900
Mar 10, 2026
12.75
13.06
12.48
12.90
12.29
3,539,500
Mar 9, 2026
13.25
13.41
12.70
12.84
12.23
6,182,600
Mar 6, 2026
12.86
13.23
12.75
12.92
12.31
5,552,600
Mar 5, 2026
11.73
12.66
11.67
12.61
12.01
5,378,200
Mar 4, 2026
11.59
11.84
11.56
11.59
11.04
2,159,600
Mar 3, 2026
12.10
12.19
11.63
11.69
11.14
3,904,200
Mar 2, 2026
12.30
12.51
11.97
12.20
11.62
4,411,300
Feb 27, 2026
12.19
12.29
11.84
11.89
11.33
3,050,500
Feb 26, 2026
12.45
12.45
11.94
12.00
11.43
3,864,900
Feb 25, 2026
12.39
12.66
12.15
12.58
11.98
2,844,300
Feb 24, 2026
12.64
12.68
12.34
12.42
11.83
2,227,500
Feb 23, 2026
12.48
12.92
12.46
12.67
12.07
3,293,800
Feb 20, 2026
12.67
12.75
12.22
12.50
11.91
3,626,900
Feb 19, 2026
12.19
12.62
12.08
12.58
11.98
3,816,100
Feb 18, 2026
12.07
12.15
11.88
12.06
11.49
2,005,200
Feb 17, 2026
11.91
11.99
11.65
11.95
11.38
2,459,700
Feb 13, 2026
11.85
11.99
11.80
11.90
11.34
1,482,000
Feb 12, 2026
12.15
12.22
11.74
11.88
11.32
2,781,400
Feb 11, 2026
12.30
12.43
12.17
12.22
11.64
2,554,100
Feb 10, 2026
12.33
12.33
11.95
12.05
11.48
2,109,400
Feb 9, 2026
12.23
12.57
12.10
12.30
11.72
2,892,300
Feb 6, 2026
11.82
12.25
11.80
12.23
11.65
2,002,300
Feb 5, 2026
11.94
12.16
11.72
11.73
11.17
2,557,000
Feb 4, 2026
12.48
12.53
11.80
12.29
11.71
3,942,200
Feb 3, 2026
12.44
12.65
12.27
12.40
11.81
4,410,500
Feb 2, 2026
12.17
12.44
12.11
12.31
11.73
3,355,100
Jan 30, 2026
12.72
12.85
12.42
12.57
11.98
4,019,300
Jan 29, 2026
13.10
13.25
12.61
12.77
12.17
4,250,400
Jan 28, 2026
13.10
13.24
12.51
12.76
12.16
4,821,200
Jan 27, 2026
12.75
13.27
12.73
13.08
12.46
4,123,500
Jan 26, 2026
12.66
12.80
12.46
12.68
12.08
2,205,600
Jan 23, 2026
12.50
12.70
12.26
12.50
11.91
2,701,700
Jan 22, 2026
12.78
12.78
12.18
12.20
11.62
4,162,300
Jan 21, 2026
12.71
12.98
12.65
12.85
12.24
3,397,100
Jan 20, 2026
12.13
12.71
12.13
12.55
11.96
3,924,200
Jan 16, 2026
11.68
12.28
11.68
12.25
11.67
4,223,700
Jan 15, 2026
11.33
11.71
11.23
11.68
11.13
3,000,100
Jan 14, 2026
11.42
11.77
11.40
11.57
11.02
3,732,500
Jan 13, 2026
11.22
11.53
11.14
11.34
10.80
2,570,400
Jan 12, 2026
10.94
11.19
10.89
11.16
10.63
2,547,600
Jan 9, 2026
10.76
10.91
10.71
10.87
10.36
1,897,900
Jan 8, 2026
10.41
10.84
10.36
10.75
10.24
1,857,300
Jan 7, 2026
10.84
10.84
10.44
10.46
9.97
3,299,300
Jan 6, 2026
10.93
11.33
10.88
10.90
10.38
6,040,600
Jan 5, 2026
10.39
10.95
9.99
10.82
10.31
6,669,000
Jan 2, 2026
10.07
10.24
9.88
10.22
9.74
2,492,900
Dec 31, 2025
9.88
10.07
9.87
10.02
9.55
1,481,400
Dec 30, 2025
9.90
9.97
9.80
9.87
9.40
1,906,700
Dec 29, 2025
9.75
9.89
9.72
9.84
9.37
1,568,600
Dec 26, 2025
9.60
9.73
9.58
9.69
9.23
1,319,400
Dec 24, 2025
9.50
9.66
9.50
9.60
9.15
917,900
Dec 23, 2025
9.36
9.51
9.33
9.48
9.03
1,308,600
Dec 22, 2025
9.29
9.42
9.28
9.30
8.86
1,365,400
Dec 19, 2025
9.33
9.43
9.21
9.21
8.77
2,591,900
Dec 18, 2025
9.39
9.40
9.20
9.22
8.78
1,788,900
Dec 17, 2025
9.38
9.45
9.33
9.35
8.91
1,843,300
Dec 16, 2025
9.51
9.56
9.31
9.33
8.89
3,280,700
Dec 15, 2025
9.75
9.77
9.55
9.63
9.17
1,896,300
Dec 12, 2025
9.85
9.92
9.73
9.73
9.27
1,404,900
Dec 11, 2025
9.74
9.84
9.69
9.81
9.35
1,786,800
Dec 10, 2025
9.91
9.96
9.75
9.81
9.35
2,128,100
Dec 9, 2025
10.00
10.04
9.91
10.00
9.53
1,580,700
Dec 8, 2025
9.90
10.04
9.84
9.96
9.49
2,048,700
Dec 5, 2025
10.01
10.08
9.89
9.89
9.42
2,846,900
Dec 4, 2025
10.14
10.22
10.02
10.06
9.58
1,104,300
Dec 3, 2025
9.96
10.15
9.96
10.13
9.65
1,354,500
Dec 2, 2025
9.94
9.95
9.79
9.91
9.44
1,593,100
Dec 1, 2025
9.88
10.02
9.78
9.95
9.48
1,872,800
Nov 28, 2025
9.83
9.90
9.75
9.82
9.36
1,327,300
Nov 26, 2025
9.72
9.91
9.71
9.87
9.40
2,570,700
Nov 25, 2025
9.57
9.68
9.39
9.62
9.16
3,136,500
Nov 24, 2025
9.80
9.80
9.49
9.60
9.15
3,282,400
Nov 21, 2025
10.08
10.08
9.83
9.85
9.38
2,551,200
Nov 20, 2025
10.45
10.51
10.11
10.12
9.64
4,047,800
Nov 19, 2025
10.45
10.54
10.41
10.44
9.95
2,092,100
Nov 18, 2025
10.40
10.65
10.36
10.61
10.11
2,207,100
Nov 17, 2025
10.41
10.65
10.30
10.52
10.02
2,014,800
Nov 14, 2025
9.92
10.58
9.82
10.39
9.90
4,525,000
Nov 13, 2025
10.17
10.25
9.98
10.01
9.54
2,190,300
Nov 12, 2025
10.06
10.18
9.95
10.17
9.69
2,493,400
Nov 11, 2025
9.92
10.19
9.90
10.17
9.69
3,212,400
Nov 10, 2025
9.91
9.91
9.58
9.88
9.41
2,933,800
Nov 7, 2025
9.67
9.92
9.65
9.92
9.45
2,612,600
Nov 6, 2025
9.49
9.71
9.49
9.67
9.21
2,669,600
Nov 5, 2025
9.30
9.56
9.30
9.46
9.01
2,133,400
Nov 4, 2025
9.25
9.29
9.10
9.26
8.82
2,185,100
Nov 3, 2025
9.32
9.46
9.26
9.44
8.99
1,552,400
Oct 31, 2025
9.30
9.37
9.26
9.32
8.88
1,477,700
Oct 30, 2025
9.20
9.34
9.15
9.25
8.81
1,416,400
Oct 29, 2025
9.29
9.42
9.24
9.30
8.86
1,928,300
