Ecopetrol S.A. Historical Stock Prices

EC 
$15.58
*  
0.37
2.43%
Get EC Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading EC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    EC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.27  15.58  15.24  15.58 708,121
05/21/2015 15.26 15.58 15.24 15.58 708,221
05/20/2015 15.07 15.316 14.8001 15.21 456,048
05/19/2015 15.65 15.68 15.03 15.04 661,115
05/18/2015 16.22 16.31 15.735 15.87 512,393
05/15/2015 16.36 16.46 16.1 16.31 694,666
05/14/2015 16.4 16.71 16.08 16.51 1,431,488
05/13/2015 16.19 17.12 16.19 16.3 993,941
05/12/2015 15.94 16.15 15.631 15.96 535,427
05/11/2015 16.62 16.62 15.9 15.9 562,909
05/08/2015 16.99 17.02 16.35 16.52 673,423
05/07/2015 17.29 17.42 16.77 16.9 798,077
05/06/2015 17.54 17.92 17.4375 17.48 1,194,121
05/05/2015 17.2 17.61 17.2 17.3 975,413
05/04/2015 16.8 17.04 16.71 16.98 653,921
05/01/2015 17.15 17.24 16.63 16.81 325,784
04/30/2015 17.28 17.29 16.97 17.12 733,111
04/29/2015 17.01 17.38 16.88 17.24 504,534
04/28/2015 17.3 17.47 16.91 17.09 549,753
04/27/2015 16.86 17.36 16.8 17.26 982,374
04/24/2015 16.5 16.8401 16.45 16.79 514,559
04/23/2015 16.23 16.57 16.23 16.53 516,254
04/22/2015 16.13 16.3 15.92 16.14 442,969
04/21/2015 16.33 16.51 15.97 16.06 544,633
04/20/2015 16.51 16.755 16.23 16.27 496,982
04/17/2015 16.58 16.75 16.45 16.51 583,965
04/16/2015 16.59 16.9599 16.465 16.76 790,465
04/15/2015 16.2 16.78 16.1 16.58 1,461,428
04/14/2015 16.1 16.19 15.9 16.07 885,946
04/13/2015 16.2 16.2 15.86 15.92 572,237
04/10/2015 16.28 16.4 16.03 16.07 610,267
04/09/2015 16.35 16.51 16.05 16.24 1,357,890
04/08/2015 16.62 16.7999 16.08 16.15 1,012,644
04/07/2015 16.35 16.56 16.02 16.51 1,290,945
04/06/2015 15.6 16.51 15.6 16.34 1,225,447
04/02/2015 15.55 15.65 15.24 15.52 634,833
04/01/2015 15.23 15.64 15.21 15.55 1,483,733
03/31/2015 15.26 15.386 15.15 15.22 691,852
03/30/2015 15.49 15.58 15.13 15.42 469,649
03/27/2015 15.55 15.7799 15.3046 15.4 1,445,621
03/26/2015 15.72 15.93 15.33 15.58 1,657,800
03/25/2015 15.59 15.71 15.36 15.49 807,173
03/24/2015 15.54 15.8 15.34 15.4 1,307,000
03/23/2015 15.3 15.81 15.17 15.55 1,535,916
03/20/2015 14.83 15.15 14.54 15.12 1,486,476
03/19/2015 14.59 14.87 14.195 14.42 1,622,497
03/18/2015 14.16 14.95 14.07 14.88 833,013
03/17/2015 13.97 14.56 13.48 14.42 1,441,691
03/16/2015 13.98 14.21 13.4 14.11 1,432,476
03/13/2015 14.28 14.28 13.71 14.11 917,435
03/12/2015 14.24 14.36 14.05 14.32 1,056,843
03/11/2015 13.75 14.12 13.75 14.05 617,697
03/10/2015 13.76 13.94 13.29 13.9 1,944,752
03/09/2015 14.55 14.761 13.86 13.89 1,020,821
03/06/2015 14.94 15.2 14.4 14.5 823,803
03/05/2015 15.18 15.395 14.97 15.1 826,872
03/04/2015 14.78 15.26 14.52 15.25 1,306,874
03/03/2015 15.22 15.43 14.54 14.78 2,111,520
03/02/2015 16.73 16.73 15.74 15.74 1,063,861
02/27/2015 16.8 16.98 16.69 16.72 766,714
02/26/2015 17.08 17.19 16.69 16.71 504,113
02/25/2015 17.28 17.33 16.86 17.28 595,521
02/24/2015 17.25 17.48 17.15 17.31 382,516
02/23/2015 16.91 17.29 16.61 17.1 708,456
02/20/2015 17.51 17.68 17.1299 17.19 527,660
02/19/2015 17.77 17.79 17.04 17.6 704,550
02/18/2015 18.04 18.45 17.85 18.13 640,217
02/17/2015 18.47 18.47 17.77 18.29 1,045,389
02/13/2015 18.12 18.76 18.1 18.5 688,693
02/12/2015 17.2 18.06 17.2 17.92 1,832,211
02/11/2015 17.25 17.39 16.39 17.01 1,001,326
02/10/2015 18.71 18.71 17.53 17.66 822,756
02/09/2015 18.61 18.93 18.52 18.72 652,233
02/06/2015 19.16 19.21 18.47 18.64 689,104
02/05/2015 18.82 18.99 18.49 18.86 1,397,430
02/04/2015 19.08 19.14 18.22 18.33 1,251,856
02/03/2015 17.71 19.91 17.5 19.8 2,526,600
02/02/2015 16.75 17.41 16.5 17.4 1,544,365
01/30/2015 16.16 16.63 15.9601 16.3 2,211,643
01/29/2015 16.79 16.91 15.93 16.26 1,015,959
01/28/2015 17.16 17.37 16.64 16.71 1,096,206
01/27/2015 16.92 17.19 16.82 17.14 579,369
01/26/2015 16.74 17.16 16.6 17.07 1,108,006
01/23/2015 16.51 16.88 16.48 16.75 861,461
01/22/2015 16.47 16.6723 16.16 16.49 716,332
01/21/2015 15.91 16.41 15.78 16.37 629,251
01/20/2015 16.08 16.1 15.49 15.86 1,060,552
01/16/2015 15.77 16.08 15.43 16.08 848,203
01/15/2015 15.98 16.12 15.37 15.5 1,071,937
01/14/2015 15.39 15.84 15.1399 15.84 823,187
01/13/2015 15.56 15.98 15.385 15.66 1,336,432
01/12/2015 15.94 16.05 15.2 15.43 1,632,269
01/09/2015 16.39 16.39 15.84 16.3 696,926
01/08/2015 15.49 16.55 15.49 16.26 1,891,072
01/07/2015 15.07 15.73 15 15.44 1,067,065
01/06/2015 15.03 15.15 14.65 14.93 1,122,584
01/05/2015 16.12 16.145 15.02 15.07 1,468,911
01/02/2015 16.98 17.05 16.32 16.5 923,428
12/31/2014 16.87 17.31 16.58 17.12 919,757
12/30/2014 17.26 17.32 16.76 16.99 683,280
12/29/2014 17.61 17.73 17.16 17.3 452,848
12/26/2014 17.74 17.85 17.31 17.54 402,801
12/24/2014 17.83 18.03 17.53 17.74 427,793
12/23/2014 17.57 18.1 17.5 17.96 1,019,888
12/22/2014 17.09 17.49 16.64 17.45 1,308,020
12/19/2014 16.84 17.3 16.45 17.29 1,147,290
12/18/2014 17.35 17.88 16.34 16.56 1,544,297
12/17/2014 15.28 16.71 15.19 16.33 1,661,371
12/16/2014 14.52 15.82 14.17 15.23 2,293,629
12/15/2014 15.69 15.7971 14.68 14.77 1,338,643
12/12/2014 15.71 15.82 15.44 15.65 1,599,573
12/11/2014 15.58 15.9 15.4 15.78 1,722,946
12/10/2014 17.33 17.6 15.51 15.63 1,538,082
12/09/2014 17.34 17.94 17.14 17.61 832,431
12/08/2014 18.66 18.72 17.29 17.41 929,901
12/05/2014 19.25 19.37 18.51 18.86 874,326
12/04/2014 19.91 19.91 19.2901 19.55 667,588
12/03/2014 19.56 20.18 19.47 19.93 888,412
12/02/2014 20.1 20.3 19.25 19.32 1,383,719
12/01/2014 20.18 20.58 19.775 20.11 1,415,330
11/28/2014 22.4 22.59 20.14 20.29 1,000,031
11/26/2014 24.47 24.47 23.78 23.83 541,067
11/25/2014 25 25.08 24.36 24.49 845,644
11/24/2014 25.3 25.39 24.68 24.81 601,210
11/21/2014 25.4 25.85 25.19 25.39 918,850
11/20/2014 24.91 25.35 24.91 25.15 665,961
11/19/2014 24.91 25.3 24.83 25 897,371
11/18/2014 24.99 25.1 24.62 24.95 755,829
11/17/2014 24.78 26.59 24.66 24.85 562,700
11/14/2014 24.51 24.81 24.33 24.81 1,071,230
11/13/2014 25.25 25.55 24.14 24.63 1,519,780
11/12/2014 25.08 25.65 24.84 25.24 660,461
11/11/2014 25.37 25.51 24.61 25.22 706,168
11/10/2014 25.39 26.13 25.36 25.42 966,546
11/07/2014 25.55 25.92 25.52 25.77 593,818
11/06/2014 25.49 26.04 25.29 25.49 727,109
11/05/2014 25.47 25.77 24.65 25.67 1,080,560
11/04/2014 25.91 26.315 25.25 25.39 1,094,785
11/03/2014 26.86 27.48 25.97 26.08 572,196
10/31/2014 27.15 27.35 26.38 26.8 1,036,192
10/30/2014 27.63 27.824 27.2 27.43 522,885
10/29/2014 27.98 28.12 27.41 27.79 933,512
10/28/2014 27.74 28.09 27.2654 27.73 584,314
10/27/2014 28.06 28.06 27.29 27.56 507,435
10/24/2014 28.71 28.71 28.2499 28.37 424,130
10/23/2014 28.83 28.89 28.43 28.61 447,447
10/22/2014 29.73 29.95 28.55 28.58 485,915
10/21/2014 29.44 29.93 29.275 29.91 645,250
10/20/2014 29.15 29.51 29.02 29.24 619,876
10/17/2014 29.63 29.97 29.04 29.21 1,044,043
10/16/2014 28.29 29.56 28.16 29.43 1,109,229
10/15/2014 28.73 29.21 28.1 28.98 791,475
10/14/2014 28.53 29.31 28.46 28.92 1,087,136
10/13/2014 28.66 29.5 28.25 28.76 647,594
10/10/2014 29.2 29.3 28.29 28.6 627,326
10/09/2014 29.63 29.75 29.1565 29.49 886,506
10/08/2014 30.36 30.56 28.62 29.48 1,696,969
10/07/2014 30.62 30.81 30.15 30.21 676,088
10/06/2014 30.84 31.19 30.48 30.67 979,800
10/03/2014 31.01 31.24 30.55 30.67 383,268
10/02/2014 30.88 31.16 30.57 30.94 584,327
10/01/2014 31.28 31.31 30.74 30.84 367,893
09/30/2014 31.49 31.82 31.25 31.27 655,383
09/29/2014 31.91 31.96 31.38 31.52 426,395
09/26/2014 31.63 32.09 31.51 31.97 368,196
09/25/2014 32.13 32.13 31.52 31.75 366,605
09/24/2014 32.51 32.526 32.02 32.27 500,717
09/23/2014 33.23 33.23 32.15 32.6 482,052
09/22/2014 33.86 33.99 32.83 33.02 418,459
09/19/2014 33.83 34.08 33.46 33.99 481,356
09/18/2014 34.03 34.14 33.78 33.93 302,004
09/17/2014 34.14 34.3625 33.71 34.02 273,567
09/16/2014 33.84 34.29 33.68 34.08 331,615
09/15/2014 33.7 34.32 33.53 33.78 318,083
09/12/2014 34 34.03 33.49 33.68 315,635
09/11/2014 34.18 34.38 33.21 33.99 706,484
09/10/2014 34.21 34.32 33.97 34.22 438,014
09/09/2014 34.44 34.6 33.99 34.28 403,847
09/08/2014 34.85 34.95 34.12 34.23 337,510
09/05/2014 34.88 35.016 34.645 34.84 259,116
09/04/2014 34.96 35.4 34.69 34.73 467,373
09/03/2014 34.87 35.1 34.85 35.02 643,178
09/02/2014 34.96 35.07 34.59 34.78 572,016
08/29/2014 34.62 34.66 34.36 34.58 300,131
08/28/2014 34.42 34.64 34.13 34.57 364,656
08/27/2014 33.88 34.54 33.86 34.53 568,513
08/26/2014 33.37 33.9 33.29 33.81 476,600
08/25/2014 33.21 33.41 32.97 33.29 326,401
08/22/2014 33.71 33.8 33 33.13 356,645
08/21/2014 33.84 33.88 33.431 33.78 388,764
08/20/2014 33.63 33.92 33.41 33.81 510,592
08/19/2014 33.67 33.79 33.32 33.41 293,170
08/18/2014 33.38 33.48 32.91 33.42 230,753
08/15/2014 33.3 33.32 33.01 33.17 226,313
08/14/2014 33.76 34.05 32.88 33.18 775,266
08/13/2014 33.35 34.22 33 33.82 762,776
08/12/2014 34.45 34.6 33.62 33.72 420,925
08/11/2014 34.31 34.859 34.23 34.44 477,945
08/08/2014 34.13 34.55 33.95 34.35 363,843
08/07/2014 34.86 34.959 33.82 34.09 260,967
08/06/2014 34.08 34.85 34.04 34.7 399,453
08/05/2014 33.6 34.38 33.465 34.24 693,844
08/04/2014 33.58 33.81 33.47 33.8 614,607
08/01/2014 33.74 34.41 33.12 33.35 902,976
07/31/2014 34.22 34.41 33.74 33.74 663,797
07/30/2014 34.38 34.97 33.9 34.39 404,479
07/29/2014 35.35 35.55 34.38 34.46 342,011
07/28/2014 35.05 35.66 35 35.44 378,769
07/25/2014 34.91 35.1 34.85 35.06 294,109
07/24/2014 35.4 35.58 34.6 34.82 498,801
07/23/2014 35.61 35.699 35.32 35.52 162,931
07/22/2014 35.93 35.95 35.53 35.57 223,932
07/21/2014 35.35 35.83 35.34 35.7 306,362
07/18/2014 35.38 35.67 35.16 35.33 382,419
07/17/2014 35.55 35.58 34.8999 35.13 405,134
07/16/2014 34.56 35.81 34.55 35.59 630,461
07/15/2014 34.24 34.47 34.01 34.46 281,109
07/14/2014 34.87 35.27 33.97 34.2 393,440
07/11/2014 34.38 34.9175 34.37 34.86 380,495
07/10/2014 33.81 34.34 33.37 34.31 754,726
07/09/2014 34.92 34.92 33.7 34.05 631,940
07/08/2014 35.95 36.22 34.76 34.95 535,784
07/07/2014 36.49 36.49 35.96 36.1 305,260
07/03/2014 35.96 36.39 35.79 36.39 179,223
07/02/2014 36.01 36.32 35.58 35.85 293,974
07/01/2014 36.19 36.22 35.92 36.06 315,988
06/30/2014 36.2 36.3 35.87 36.05 197,668
06/27/2014 36.3 36.37 35.64 36.34 331,638
06/26/2014 36.78 36.86 36.1 36.31 345,657
06/25/2014 36.79 37.2 36.75 36.89 300,680
06/24/2014 37.34 37.35 36.82 36.88 458,909
06/23/2014 37.11 37.24 36.79 37.21 175,920
06/20/2014 37.08 37.38 36.87 37.06 394,525
06/19/2014 37.17 37.23 36.73 36.98 314,155
06/18/2014 36.98 37.33 36.68 37.17 333,499
06/17/2014 38.32 38.32 36.5 36.98 738,069
06/16/2014 38.77 38.96 38.44 38.56 249,395
06/13/2014 38.85 38.99 38.56 38.86 601,242
06/12/2014 38.83 38.97 38.47 38.64 305,372
06/11/2014 38.48 38.98 38.02 38.68 667,394
06/10/2014 37.26 38.54 37.18 38.48 590,496
06/09/2014 37.21 37.47 37.06 37.36 293,520
06/06/2014 37.2 37.39 37.14 37.25 213,897
06/05/2014 36.75 37.26 36.622 37.06 265,767
06/04/2014 36.83 37 36.51 36.76 239,693
06/03/2014 36.16 36.93 36.12 36.75 656,857
06/02/2014 36.61 37.17 36.18 36.4 314,843
05/30/2014 36.65 37.01 36.37 36.51 276,726
05/29/2014 36.32 36.88 36.24 36.7 210,094
05/28/2014 36.29 36.646 36.12 36.18 285,437
05/27/2014 37.15 37.175 36.28 36.4 482,796
05/23/2014 37.33 37.57 36.72 37.1 333,426
05/22/2014 37.71 37.92 37.26 37.29 278,212
05/21/2014 37.45 37.86 37.22 37.74 217,490
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?