Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 175.00 | 2.00 | 1.16% | 174.00 | 175.00 | 172.00 | 751 |
| May 16 2024 | 173.00 | -1.50 | -0.86% | 175.00 | 175.00 | 172.50 | 593 |
| May 15 2024 | 174.50 | 0.50 | 0.29% | 174.00 | 174.50 | 172.00 | 847 |
| May 14 2024 | 174.00 | 2.00 | 1.16% | 172.00 | 174.00 | 171.00 | 921 |
| May 13 2024 | 172.00 | 1.00 | 0.58% | 171.00 | 173.00 | 171.00 | 235 |
| May 10 2024 | 171.00 | -1.00 | -0.58% | 172.00 | 173.50 | 171.00 | 446 |
| May 09 2024 | 172.00 | -1.50 | -0.86% | 173.50 | 173.50 | 171.00 | 242 |
| May 08 2024 | 173.50 | 2.00 | 1.17% | 174.00 | 174.00 | 172.00 | 186 |
| May 07 2024 | 171.50 | 1.00 | 0.59% | 169.50 | 174.00 | 169.50 | 537 |
| May 06 2024 | 170.50 | 2.50 | 1.49% | 170.00 | 172.00 | 168.00 | 1,399 |
| May 03 2024 | 168.00 | -1.00 | -0.59% | 169.00 | 169.00 | 167.00 | 261 |
| May 02 2024 | 169.00 | 0.00 | 0.00% | 169.00 | 169.00 | 167.50 | 216 |
| Apr 30 2024 | 169.00 | 0.00 | 0.00% | 169.00 | 169.00 | 167.50 | 319 |
| Apr 29 2024 | 169.00 | 0.50 | 0.30% | 169.00 | 169.00 | 167.50 | 325 |
| Apr 26 2024 | 168.50 | 1.00 | 0.60% | 170.00 | 170.00 | 168.00 | 170 |
| Apr 25 2024 | 167.50 | -2.00 | -1.18% | 169.50 | 169.50 | 167.50 | 181 |
| Apr 24 2024 | 169.50 | 1.00 | 0.59% | 170.00 | 170.00 | 168.00 | 160 |
| Apr 23 2024 | 168.50 | 0.50 | 0.30% | 169.50 | 169.50 | 168.00 | 307 |
| Apr 22 2024 | 168.00 | 1.00 | 0.60% | 167.50 | 170.00 | 167.00 | 474 |
| Apr 19 2024 | 167.00 | 0.50 | 0.30% | 167.50 | 167.50 | 166.00 | 296 |
| Apr 18 2024 | 166.50 | -1.50 | -0.89% | 169.50 | 169.50 | 165.00 | 773 |
| Apr 17 2024 | 168.00 | 1.00 | 0.60% | 167.00 | 170.00 | 167.00 | 250 |
| Apr 16 2024 | 167.00 | 0.00 | 0.00% | 166.50 | 168.00 | 166.00 | 331 |
| Apr 15 2024 | 167.00 | -3.00 | -1.76% | 170.00 | 171.50 | 167.00 | 593 |
| Apr 12 2024 | 170.00 | 3.00 | 1.80% | 168.50 | 170.00 | 167.00 | 468 |
| Apr 11 2024 | 167.00 | -3.50 | -2.05% | 170.00 | 170.00 | 165.50 | 1,685 |
| Apr 10 2024 | 170.50 | -0.50 | -0.29% | 171.50 | 172.00 | 169.00 | 1,160 |
| Apr 09 2024 | 171.00 | 0.50 | 0.29% | 172.00 | 172.00 | 171.00 | 197 |
| Apr 08 2024 | 170.50 | 0.50 | 0.29% | 170.00 | 172.00 | 169.00 | 553 |
| Apr 05 2024 | 170.00 | -0.50 | -0.29% | 168.00 | 171.00 | 168.00 | 651 |
| Apr 04 2024 | 170.50 | 3.50 | 2.10% | 169.50 | 170.50 | 168.00 | 1,006 |
| Apr 03 2024 | 167.00 | -2.50 | -1.47% | 170.50 | 170.50 | 167.00 | 1,209 |
| Apr 02 2024 | 169.50 | 1.70 | 1.01% | 170.00 | 170.50 | 168.00 | 984 |
| Mar 28 2024 | 167.80 | 0.60 | 0.36% | 167.20 | 168.00 | 165.60 | 340 |
| Mar 27 2024 | 167.20 | -1.60 | -0.95% | 169.00 | 169.00 | 166.00 | 423 |
| Mar 26 2024 | 168.80 | 0.20 | 0.12% | 168.00 | 169.00 | 165.80 | 424 |
| Mar 25 2024 | 168.60 | 5.80 | 3.56% | 165.00 | 169.80 | 162.80 | 2,398 |
| Mar 22 2024 | 162.80 | -0.20 | -0.12% | 163.00 | 165.00 | 161.60 | 666 |
| Mar 21 2024 | 163.00 | -1.80 | -1.09% | 165.00 | 165.00 | 162.20 | 1,209 |
| Mar 20 2024 | 164.80 | 1.80 | 1.10% | 163.40 | 165.40 | 163.40 | 1,970 |
| Mar 19 2024 | 163.00 | 5.60 | 3.56% | 160.80 | 165.00 | 159.20 | 2,999 |
| Mar 18 2024 | 157.40 | 0.80 | 0.51% | 157.80 | 158.60 | 156.20 | 588 |
| Mar 15 2024 | 156.60 | -0.40 | -0.25% | 157.00 | 157.80 | 156.60 | 273 |
| Mar 14 2024 | 157.00 | 0.60 | 0.38% | 157.80 | 157.80 | 156.60 | 227 |
| Mar 13 2024 | 156.40 | -1.00 | -0.64% | 157.40 | 157.80 | 156.20 | 321 |
| Mar 12 2024 | 157.40 | -0.40 | -0.25% | 157.00 | 157.40 | 156.20 | 619 |
| Mar 11 2024 | 157.80 | 0.60 | 0.38% | 157.00 | 158.60 | 157.00 | 452 |
| Mar 08 2024 | 157.20 | -1.20 | -0.76% | 157.80 | 157.80 | 155.60 | 1,193 |
| Mar 07 2024 | 158.40 | 0.80 | 0.51% | 159.80 | 159.80 | 157.80 | 290 |
| Mar 06 2024 | 157.60 | 2.60 | 1.68% | 155.00 | 157.60 | 154.20 | 765 |
| Mar 05 2024 | 155.00 | 0.00 | 0.00% | 155.20 | 155.20 | 154.40 | 363 |
| Mar 04 2024 | 155.00 | -0.80 | -0.51% | 156.60 | 158.60 | 155.00 | 172 |
| Mar 01 2024 | 155.80 | 1.80 | 1.17% | 154.20 | 159.00 | 154.20 | 320 |
| Feb 29 2024 | 154.00 | -2.40 | -1.53% | 157.00 | 157.40 | 154.00 | 599 |
| Feb 28 2024 | 156.40 | -0.60 | -0.38% | 157.00 | 157.40 | 154.00 | 977 |
| Feb 27 2024 | 157.00 | -0.60 | -0.38% | 157.00 | 157.40 | 156.00 | 516 |
| Feb 26 2024 | 157.60 | -0.60 | -0.38% | 159.00 | 160.80 | 156.80 | 479 |
| Feb 23 2024 | 158.20 | 1.20 | 0.76% | 159.00 | 160.00 | 156.60 | 439 |
| Feb 22 2024 | 157.00 | -1.60 | -1.01% | 159.80 | 160.40 | 157.00 | 385 |
| Feb 21 2024 | 158.60 | 1.40 | 0.89% | 158.00 | 159.80 | 156.20 | 409 |
| Feb 20 2024 | 157.20 | -3.40 | -2.12% | 160.40 | 162.40 | 157.20 | 348 |
| Feb 19 2024 | 160.60 | -1.00 | -0.62% | 162.40 | 165.40 | 160.60 | 359 |
