EC
Ecopetrol SA Sp ADR (EC)
NYSE
$15.54-$0.71 (-4.36%)
Price as of Jun 23, 2026 7:14 PM EDT
  • $33.4B
    Market Cap
  • 80.34%
    1-Year Change
  • Oil & Gas Integrated
    Industry
  • 1 Month
    +17.33%
    Low Price$14.61
    High Price$16.58
  • 3 Months
    +14.92%
    Low Price$12.64
    High Price$16.58
  • 1 Year
    +80.34%
    Low Price$8.29
    High Price$16.58
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
13.24
13.42
12.96
13.30
+2.88%
5,024,686
03/11/2026
12.35
12.94
12.31
12.93
+5.12%
3,618,863
03/10/2026
12.16
12.45
11.90
12.30
+0.47%
3,539,545
03/09/2026
12.63
12.79
12.11
12.24
-0.62%
6,182,596
03/06/2026
12.26
12.61
12.16
12.32
+2.46%
5,552,614
03/05/2026
11.18
12.07
11.13
12.02
+8.80%
5,378,219
03/04/2026
11.05
11.29
11.02
11.05
-0.86%
2,159,594
03/04/2026
$0.55 Earnings
03/03/2026
11.54
11.62
11.09
11.15
-4.18%
3,904,180
03/02/2026
11.73
11.93
11.41
11.63
+2.61%
4,411,519
02/27/2026
11.62
11.72
11.29
11.34
-0.92%
3,050,795
02/26/2026
11.87
11.87
11.38
11.44
-4.61%
3,864,872
02/25/2026
11.81
12.07
11.59
12.00
+1.29%
2,844,267
02/24/2026
12.05
12.09
11.77
11.84
-1.97%
2,227,594
02/23/2026
11.90
12.32
11.88
12.08
+1.36%
3,293,770
02/20/2026
12.08
12.16
11.65
11.92
-0.64%
3,626,948
02/19/2026
11.62
12.03
11.51
12.00
+4.31%
3,816,078
02/18/2026
11.51
11.59
11.33
11.50
+0.92%
2,005,220
02/17/2026
11.36
11.43
11.11
11.39
+0.42%
2,459,859
02/13/2026
11.30
11.43
11.25
11.35
+0.17%
1,482,040
02/12/2026
11.59
11.65
11.19
11.33
-2.78%
2,781,561
02/11/2026
11.73
11.85
11.60
11.65
+1.41%
2,554,349
02/10/2026
11.76
11.76
11.39
11.49
-2.03%
2,109,429
02/09/2026
11.66
11.98
11.54
11.73
+0.57%
2,892,619
02/06/2026
11.27
11.68
11.25
11.66
+4.26%
2,002,271
02/05/2026
11.38
11.59
11.18
11.18
-4.56%
2,557,015
02/04/2026
11.90
11.95
11.25
11.72
-0.89%
3,942,632
02/03/2026
11.86
12.06
11.70
11.82
+0.73%
4,410,723
02/02/2026
11.60
11.86
11.55
11.74
-2.07%
3,355,293