Quantcast

Ecopetrol S.A. American Depositary Shares Historical Stock Prices

EC 
$21.75
*  
1.28
5.56%
Get EC Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading EC now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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 22.59 22.70 21.75 21.75 1,114,970
03/22/2019 22.7 22.7 21.75 21.75 1,115,491
03/21/2019 22.85 23.24 22.76 23.03 631,294
03/20/2019 22.28 22.88 22.18 22.81 905,439
03/19/2019 22.37 22.67 22.28 22.41 1,096,894
03/18/2019 21.39 22.29 21.39 22.25 981,413
03/15/2019 20.95 21.5 20.95 21.38 1,096,096
03/14/2019 21.23 21.49 21.005 21.09 718,068
03/13/2019 20.7 21.24 20.62 21.2 865,759
03/12/2019 20.37 20.64 20.32 20.52 692,780
03/11/2019 19.98 20.28 19.86 20.21 702,028
03/08/2019 19.73 19.85 19.45 19.78 853,394
03/07/2019 20.52 20.65 20.2 20.23 680,317
03/06/2019 20.68 21.01 20.43 20.51 1,167,262
03/05/2019 20.9 20.9497 20.69 20.8 804,182
03/04/2019 20.63 20.79 20.44 20.78 775,001
03/01/2019 20.34 20.595 20.17 20.49 751,946
02/28/2019 21.09 21.12 20.17 20.24 1,291,373
02/27/2019 21.11 21.38 20.87 21.06 1,462,220
02/26/2019 20.24 20.95 20.24 20.61 1,547,846
02/25/2019 19.67 20.25 19.67 20.23 945,766
02/22/2019 19.74 19.94 19.68 19.8 1,006,124
02/21/2019 19.71 19.77 19.48 19.54 916,533
02/20/2019 19.5 19.87 19.46 19.83 786,857
02/19/2019 19.31 19.64 19.31 19.51 773,252
02/15/2019 19 19.44 18.91 19.42 702,410
02/14/2019 18.75 18.96 18.65 18.8 797,831
02/13/2019 18.9 19 18.74 18.83 831,272
02/12/2019 18.42 18.815 18.375 18.78 895,919
02/11/2019 18.17 18.24 18.01 18.1 494,932
02/08/2019 18.35 18.45 18.21 18.44 609,637
02/07/2019 18.65 18.72 18.37 18.39 769,530
02/06/2019 18.8 18.91 18.57 18.81 625,189
02/05/2019 18.8 19.16 18.79 18.92 622,030
02/04/2019 18.71 18.88 18.53 18.88 736,435
02/01/2019 18.93 18.95 18.59 18.88 1,010,326
01/31/2019 18.52 19.14 18.52 18.85 908,017
01/30/2019 18.18 18.51 17.94 18.41 1,056,816
01/29/2019 17.99 18.22 17.95 18.03 705,895
01/28/2019 17.59 17.85 17.39 17.78 1,159,041
01/25/2019 18.05 18.18 17.925 17.94 826,769
01/24/2019 17.76 18.15 17.76 17.92 653,762
01/23/2019 18.31 18.38 17.84 17.87 1,351,747
01/22/2019 18.41 18.41 18.03 18.17 1,038,354
01/18/2019 18.83 18.83 18.45 18.55 567,554
01/17/2019 18.45 18.65 18.28 18.59 1,042,855
01/16/2019 18.49 18.9 18.49 18.77 666,437
01/15/2019 18.4 18.83 18.38 18.62 777,789
01/14/2019 18 18.5 18 18.23 723,901
01/11/2019 18.53 18.55 18.28 18.42 749,598
01/10/2019 18.48 18.7 18.21 18.69 819,831
01/09/2019 18.6 18.9 18.48 18.76 1,423,217
01/08/2019 18.03 18.3 17.7595 18.28 759,999
01/07/2019 17.48 17.895 17.36 17.77 586,499
01/04/2019 16.88 17.57 16.84 17.51 1,240,055
01/03/2019 16.56 16.88 16.33 16.5 1,099,215
01/02/2019 15.6 16.58 15.51 16.46 1,087,384
12/31/2018 16.2 16.35 15.8 15.88 560,470
12/28/2018 16.68 16.78 16.08 16.13 647,181
12/27/2018 16.27 16.58 16.015 16.58 693,262
12/26/2018 15.31 16.72 15.25 16.71 813,193
12/24/2018 16 16.08 15.29 15.3 404,743
*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?

Smart Portfolio