Free Trial
→ This Crypto Is Set to Explode in October (From Crypto 101 Media) (Ad) Free EC Stock Alerts

Ecopetrol (EC) Stock Chart & Stock Price History

$8.74
-0.07 (-0.79%)
(As of 10/11/2024 ET)
Compare

Ecopetrol Stock Price Performance

5 Day
Performance
-3.43%
1 Month
Performance
-4.64%
3 Month
Performance
-21.86%
6 Month
Performance
-25.30%
Year-To-Date
Performance
-26.68%
1 Year
Performance
-26.55%
Receive EC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ecopetrol and its competitors with MarketBeat's FREE daily newsletter

Ad Angel Publishing
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment for as much as $7,882 — each quarter.
Discover how to receive your FIRST "Stimulus Stipends" payment for up to $7,882 here.

EC Stock Chart for Saturday, October, 12, 2024

EC Chart by TradingView

Ecopetrol Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/11/2024$8.80$8.75
-0.63%		$8.85$8.731.84 million shs$17.98 billion
10/10/2024$8.65$8.80
+1.73%		$8.87$8.691.87 million shs$18.09 billion
10/09/2024$8.67$8.65
-0.17%		$8.73$8.562.21 million shs$17.78 billion
10/08/2024$9.05$8.67
-4.25%		$9.00$8.554.10 million shs$17.81 billion
10/07/2024$9.02$9.05
+0.33%		$9.22$9.042.15 million shs$18.61 billion
10/04/2024$9.00$9.02
+0.17%		$9.25$9.013.15 million shs$18.53 billion
10/03/2024$9.02$9.00
-0.22%		$9.02$8.902.22 million shs$18.50 billion
10/02/2024$9.04$9.02
-0.17%		$9.27$8.962.25 million shs$18.54 billion
10/01/2024$8.93$9.04
+1.18%		$9.15$8.862.13 million shs$18.57 billion
09/30/2024$9.02$8.93
-1.00%		$9.06$8.881.55 million shs$18.36 billion
09/27/2024$8.76$9.03
+3.08%		$9.06$8.811.92 million shs$18.56 billion
09/26/2024$8.76$8.76
+0.06%		$8.92$8.652.58 million shs$18.01 billion
09/25/2024$9.33$8.76
-6.16%		$9.17$8.755.02 million shs$18.00 billion
09/24/2024$9.25$9.33
+0.86%		$9.44$9.29955,080 shs$19.18 billion
09/23/2024$9.13$9.25
+1.31%		$9.36$9.141.15 million shs$19.02 billion
09/20/2024$9.13$9.13$9.14$9.011.71 million shs$18.77 billion
09/19/2024$9.16$9.13
-0.27%		$9.37$9.072.18 million shs$18.77 billion
09/18/2024$9.30$9.16
-1.51%		$9.30$9.151.66 million shs$18.82 billion
09/17/2024$9.26$9.30
+0.38%		$9.33$9.24947,005 shs$19.11 billion
09/16/2024$9.16$9.26
+1.09%		$9.33$9.201.03 million shs$19.04 billion
09/13/2024$9.17$9.16
-0.05%		$9.35$9.141.88 million shs$18.83 billion
09/12/2024$8.97$9.17
+2.23%		$9.19$8.921.87 million shs$18.84 billion
09/11/2024$8.83$8.97
+1.59%		$9.04$8.821.96 million shs$18.43 billion
09/10/2024$9.04$8.83
-2.38%		$9.03$8.674.05 million shs$18.14 billion
09/09/2024$9.19$9.04
-1.63%		$9.22$9.031.62 million shs$18.58 billion
09/06/2024$9.22$9.20
-0.22%		$9.37$9.142.64 million shs$18.91 billion
09/05/2024$9.25$9.22
-0.27%		$9.37$9.221.64 million shs$18.95 billion
09/04/2024$9.47$9.25
-2.32%		$9.53$9.222.18 million shs$19.01 billion
09/03/2024$9.84$9.47
-3.81%		$9.77$9.462.46 million shs$19.46 billion
09/02/2024$9.84$9.84$9.98$9.702.47 million shs$20.23 billion
08/30/2024$9.98$9.84
-1.40%		$9.98$9.702.46 million shs$20.23 billion
08/29/2024$10.10$9.98
-1.14%		$10.11$9.941.92 million shs$20.52 billion
08/28/2024$10.25$10.10
-1.46%		$10.20$10.061.23 million shs$20.75 billion
08/27/2024$10.42$10.25
-1.63%		$10.38$10.23953,342 shs$21.06 billion
08/26/2024$10.22$10.42
+1.91%		$10.46$10.261.84 million shs$21.41 billion
08/23/2024$10.05$10.22
+1.69%		$10.26$10.111.69 million shs$21.00 billion
08/22/2024$10.15$10.05
-1.03%		$10.21$10.041.41 million shs$20.65 billion
08/21/2024$10.17$10.15
-0.15%		$10.30$10.131.40 million shs$20.87 billion
08/20/2024$10.41$10.17
-2.35%		$10.40$10.131.85 million shs$20.90 billion
08/19/2024$10.37$10.41
+0.39%		$10.41$10.301.54 million shs$21.40 billion
Elon knows the truth, which is why they want him silenced (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump.

Watch this new documentary and you’ll discover what Elon knows,
08/16/2024$10.35$10.36
+0.14%		$10.40$10.251.13 million shs$21.30 billion
08/15/2024$10.17$10.35
+1.72%		$10.39$10.221.29 million shs$21.27 billion
08/14/2024$10.52$10.17
-3.33%		$10.55$10.142.58 million shs$20.91 billion
08/13/2024$10.64$10.52
-1.13%		$10.63$10.421.80 million shs$21.63 billion
08/12/2024$10.47$10.64
+1.62%		$10.67$10.531.95 million shs$21.87 billion
08/09/2024$10.34$10.47
+1.26%		$10.50$10.311.25 million shs$21.51 billion
08/08/2024$10.12$10.34
+2.17%		$10.35$10.121.37 million shs$21.25 billion
08/07/2024$10.04$10.12
+0.80%		$10.29$10.041.55 million shs$20.79 billion
08/06/2024$9.74$10.04
+3.03%		$10.13$9.762.53 million shs$20.63 billion
08/05/2024$9.99$9.74
-2.50%		$9.76$9.353.74 million shs$20.02 billion
08/02/2024$10.42$10.00
-4.08%		$10.34$9.953.77 million shs$20.55 billion
08/01/2024$10.72$10.42
-2.80%		$10.78$10.341.77 million shs$21.42 billion
07/31/2024$10.47$10.72
+2.44%		$10.78$10.581.58 million shs$22.04 billion
07/30/2024$10.55$10.47
-0.81%		$10.54$10.361.82 million shs$21.51 billion
07/29/2024$10.70$10.55
-1.40%		$10.72$10.432.47 million shs$21.69 billion
07/26/2024$10.68$10.70
+0.19%		$10.76$10.621.36 million shs$22.00 billion
07/25/2024$10.60$10.68
+0.80%		$10.70$10.511.54 million shs$21.96 billion
07/24/2024$10.64$10.60
-0.42%		$10.77$10.581.47 million shs$21.78 billion
07/23/2024$10.82$10.64
-1.62%		$10.76$10.572.12 million shs$21.87 billion
07/22/2024$10.81$10.82
+0.05%		$10.91$10.682.14 million shs$0.00
07/19/2024$10.87$10.82
-0.46%		$10.95$10.791.17 million shs$0.00
07/18/2024$10.97$10.87
-0.91%		$11.01$10.851.75 million shs$0.00
07/17/2024$11.01$10.97
-0.36%		$11.09$10.911.65 million shs$22.55 billion
07/16/2024$11.18$11.01
-1.48%		$11.17$11.002.43 million shs$0.00
07/15/2024$11.19$11.18
-0.13%		$11.29$11.101.28 million shs$0.00
07/12/2024$11.20$11.19
-0.13%		$11.27$11.111.43 million shs$0.00
07/11/2024$11.14$11.20
+0.58%		$11.27$11.091.69 million shs$0.00

Related Companies:

This page (NYSE:EC) was last updated on 10/12/2024 by MarketBeat.com Staff
From Our Partners
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
AI Expert Reveals New Pick
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored
The Great Crypto Frenzy 2.0 is About to Start
Bitcoin’s Final Bull Run: Three Altcoins to Get Into NOW! “Crypto Whisperer” Ian King is calling it: due to...
Banyan Hill Publishing | Sponsored
$20 = Ounce of Gold?
I've discovered a way to get exposure to MORE than an ounce of gold... for under $20. It's not bullion. It'...
Monument Traders Alliance | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored