EC
Ecopetrol SA Sp ADR (EC)
NYSE
$16.65+$0.05 (+0.31%)
Price as of Aug 03, 2026 7:56 PM EDT
  • $34.5B
    Market Cap
  • 112.15%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +17.77%
    Low Price$14.47
    High Price$17.04
  • 3 Months
    +18.43%
    Low Price$12.64
    High Price$17.04
  • 1 Year
    +112.15%
    Low Price$7.96
    High Price$17.04
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
16.44
16.71
16.18
16.60
-1.01%
2,372,624
07/31/2026
17.20
17.31
16.68
16.77
-1.58%
2,174,141
07/30/2026
16.45
17.09
16.32
17.04
+3.90%
2,219,462
07/29/2026
16.20
16.56
16.09
16.40
+3.60%
2,146,936
07/28/2026
15.66
15.87
15.40
15.83
+0.19%
2,037,526
07/27/2026
15.72
16.04
15.50
15.80
-1.31%
3,132,543
07/24/2026
16.30
16.49
16.00
16.01
-1.96%
1,590,386
07/23/2026
16.99
17.00
16.32
16.33
-2.16%
1,835,811
07/22/2026
16.77
17.07
16.58
16.69
+0.97%
2,289,383
07/21/2026
16.14
16.74
16.14
16.53
+3.12%
2,213,705
07/20/2026
15.93
16.14
15.86
16.03
-0.37%
1,275,548
07/17/2026
15.94
16.11
15.73
16.09
+1.84%
1,842,552
07/16/2026
15.82
16.11
15.71
15.80
-1.13%
3,646,096
07/15/2026
16.18
16.24
15.92
15.98
-1.11%
2,449,400
07/14/2026
16.06
16.21
15.71
16.16
+1.76%
2,726,245
07/13/2026
15.79
16.00
15.50
15.88
+1.93%
2,364,749
07/10/2026
15.45
15.70
15.16
15.58
+1.23%
2,766,099
07/09/2026
15.17
15.42
14.93
15.39
+1.72%
2,895,127
07/08/2026
14.90
15.41
14.90
15.13
+3.00%
2,361,577
07/07/2026
14.45
14.82
14.27
14.69
+1.52%
2,541,486
07/06/2026
14.75
14.93
14.40
14.47
-1.56%
1,606,469
07/02/2026
14.67
14.88
14.43
14.70
+1.73%
2,312,911
07/01/2026
14.05
14.69
14.05
14.45
+1.47%
2,989,475
06/30/2026
14.65
14.75
14.11
14.24
-2.20%
2,377,984
06/29/2026
14.85
14.85
14.56
14.56
-1.09%
1,223,230
06/26/2026
14.23
14.82
14.21
14.72
+1.87%
3,404,125
06/25/2026
14.72
14.72
14.20
14.45
-0.96%
3,209,861
06/24/2026
15.05
15.12
14.43
14.59
-5.93%
5,912,901
06/23/2026
16.05
16.10
15.47
15.51
-4.55%
3,385,272
06/22/2026
17.07
17.75
15.75
16.25
-1.99%
8,739,198
06/18/2026
15.47
16.76
15.28
16.58
+5.81%
5,612,696
06/17/2026
15.97
16.03
15.51
15.67
-0.76%
2,664,263
06/16/2026
15.50
15.86
15.36
15.79
+0.64%
3,812,794
06/15/2026
16.01
16.22
15.57
15.69
-5.37%
3,168,638
06/12/2026
16.05
16.61
16.02
16.58
+1.97%
1,595,270
06/11/2026
16.36
16.72
16.10
16.26
+0.31%
2,057,266
06/10/2026
15.95
16.81
15.88
16.21
+2.08%
3,224,795
06/09/2026
15.28
15.90
15.10
15.88
+3.45%
3,008,187
06/08/2026
15.33
15.50
15.05
15.35
+1.32%
1,223,861
06/05/2026
15.52
15.52
15.10
15.15
-3.13%
2,063,554
06/04/2026
15.25
15.67
15.22
15.64
+0.39%
2,305,608
06/03/2026
16.10
16.11
15.56
15.58
-2.50%
2,473,572
06/02/2026
16.07
16.29
15.89
15.98
-1.66%
3,147,015
06/01/2026
15.90
16.45
15.83
16.25
+11.23%
7,001,812
05/29/2026
14.72
14.76
14.38
14.61
-1.08%
3,618,403
05/28/2026
14.95
15.15
14.56
14.77
-1.01%
3,298,126
05/27/2026
14.54
14.93
14.45
14.92
+0.40%
3,850,165
05/26/2026
13.80
14.99
13.76
14.86
+7.29%
6,170,662
05/22/2026
13.69
13.97
13.64
13.85
-0.07%
1,800,136
05/21/2026
13.96
14.03
13.54
13.86
+1.02%
2,491,278
05/20/2026
13.95
14.19
13.71
13.72
-2.07%
3,412,160
05/19/2026
13.80
14.01
13.49
14.01
+1.45%
3,227,185
05/18/2026
12.93
13.89
12.93
13.81
+5.50%
3,675,080
05/15/2026
13.29
13.44
12.92
13.09
-0.98%
2,408,210
05/14/2026
12.84
13.38
12.76
13.22
+2.72%
3,003,399
05/13/2026
13.08
13.44
12.84
12.87
-1.61%
3,741,272
05/12/2026
12.91
13.16
12.86
13.08
+2.27%
2,903,938
05/12/2026
$0.38 Earnings
05/11/2026
12.89
12.96
12.69
12.79
+1.19%
2,637,535
05/08/2026
13.09
13.09
12.61
12.64
-2.77%
2,773,539
05/07/2026
13.13
13.23
12.79
13.00
-2.69%
2,969,030
05/06/2026
13.62
13.77
13.29
13.36
-5.92%
2,584,838
05/05/2026
13.92
14.38
13.77
14.20
+1.21%
2,068,329
05/04/2026
14.01
14.07
13.80
14.03
+0.79%
4,238,653
05/01/2026
14.06
14.10
13.71
13.92
-1.69%
1,677,366
04/30/2026
13.50
14.19
13.46
14.16
+2.76%
3,798,950
04/29/2026
13.52
13.94
13.40
13.78
+3.45%
2,688,054
04/29/2026
$0.65 Dividend
04/28/2026
13.34
13.41
13.09
13.32
+1.82%
2,005,207
04/27/2026
13.26
13.42
13.01
13.08
-0.58%
2,321,705
04/24/2026
13.62
13.62
13.12
13.16
-4.37%
2,442,563
04/23/2026
13.78
13.95
13.52
13.76
+0.77%
2,094,731
04/22/2026
13.54
13.82
13.54
13.65
+1.20%
2,297,376
04/21/2026
13.10
13.52
13.04
13.49
+3.59%
2,923,703
04/20/2026
13.06
13.22
12.94
13.02
+0.81%
1,975,780
04/17/2026
12.41
12.96
12.28
12.92
-1.53%
5,567,528
04/16/2026
12.57
13.13
12.56
13.12
+4.48%
2,866,864
04/15/2026
12.88
13.06
12.50
12.56
-2.52%
1,918,025
04/14/2026
13.37
13.37
12.74
12.88
-4.32%
2,639,489
04/13/2026
13.63
13.94
13.31
13.46
+0.14%
2,857,856
04/10/2026
13.30
13.55
13.30
13.44
+1.37%
2,091,301
04/09/2026
13.46
13.58
13.20
13.26
-1.42%
3,561,348
04/08/2026
12.87
13.55
12.73
13.45
-4.08%
3,424,873
04/07/2026
14.30
14.53
13.85
14.03
-1.41%
1,810,680
04/06/2026
14.38
14.52
13.82
14.23
-1.45%
1,949,123
04/02/2026
14.30
14.76
14.02
14.44
+4.49%
3,554,009
04/01/2026
14.01
14.31
13.64
13.82
-3.34%
4,883,161
03/31/2026
14.26
14.89
13.89
14.29
+0.07%
5,607,081
03/30/2026
14.49
14.74
14.14
14.28
-0.20%
6,511,675
03/27/2026
14.07
14.44
14.00
14.31
+1.42%
3,089,948
03/26/2026
14.24
14.42
14.10
14.11
-0.67%
3,327,197
03/25/2026
13.68
14.23
13.60
14.21
+2.26%
2,379,076
03/24/2026
13.77
14.13
13.72
13.89
+1.82%
1,818,153
03/23/2026
13.37
13.84
13.26
13.64
-3.51%
3,849,385
03/20/2026
13.92
14.20
13.54
14.14
+1.30%
5,291,488
03/19/2026
14.05
14.66
13.91
13.96
-0.20%
5,907,498
03/18/2026
14.11
14.23
13.96
13.99
-0.41%
2,631,765
03/17/2026
13.54
14.06
13.50
14.05
+4.39%
3,069,724
03/16/2026
13.16
13.63
13.02
13.45
+1.80%
2,793,207
03/13/2026
13.07
13.33
12.95
13.22
-0.65%
3,512,963