ESV - Ensco plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20188.158.427.998.378.3718,434,712
Sep 21, 20187.758.067.727.957.9518,990,500
Sep 20, 20187.757.857.657.707.7011,120,300
Sep 19, 20187.487.767.457.617.6110,395,700
Sep 18, 20187.277.527.237.407.408,873,300
Sep 17, 20187.557.567.097.127.1214,570,600
Sep 14, 20187.247.537.127.507.5010,925,700
Sep 13, 20187.067.427.067.327.3210,466,900
Sep 12, 20187.047.287.017.097.0914,549,400
Sep 11, 20186.516.906.516.856.8512,364,200
Sep 10, 20186.506.636.466.566.565,931,500
Sep 07, 20186.266.496.136.466.467,919,700
Sep 07, 20180.01 Dividend
Sep 06, 20186.666.666.376.426.418,495,700
Sep 05, 20186.666.686.436.686.6712,015,600
Sep 04, 20186.926.996.686.736.7211,924,000
Aug 31, 20186.876.886.676.846.836,610,500
Aug 30, 20187.107.176.916.926.916,495,200
Aug 29, 20186.907.146.907.087.076,367,400
Aug 28, 20186.877.056.856.886.879,101,500
Aug 27, 20186.816.946.786.856.845,091,100
Aug 24, 20186.856.986.756.796.786,450,700
Aug 23, 20186.606.756.576.716.707,336,700
Aug 22, 20186.566.756.506.666.659,678,100
Aug 21, 20186.456.696.376.416.4014,879,200
Aug 20, 20186.106.386.106.336.329,767,600
Aug 17, 20186.186.246.056.176.1613,096,800
Aug 16, 20186.236.306.146.186.1714,619,100
Aug 15, 20186.586.596.036.166.1518,962,700
Aug 14, 20186.726.896.666.706.698,318,000
Aug 13, 20187.117.116.606.626.6114,814,700
Aug 10, 20187.087.186.967.147.1318,848,000
Aug 09, 20187.397.447.077.097.089,344,500
Aug 08, 20187.517.607.357.447.437,144,900
Aug 07, 20187.557.727.507.617.608,179,900
Aug 06, 20187.407.567.357.407.398,764,300
Aug 03, 20187.327.627.327.337.326,788,100
Aug 02, 20187.127.467.107.397.388,385,000
Aug 01, 20187.257.327.027.277.268,862,300
Jul 31, 20187.337.577.167.437.4212,370,700
Jul 30, 20187.217.487.207.397.3810,453,900
Jul 27, 20187.187.347.067.087.0710,252,500
Jul 26, 20186.847.226.707.177.1613,972,600
Jul 25, 20186.716.856.546.766.7513,260,300
Jul 24, 20186.786.916.716.716.709,993,300
Jul 23, 20186.866.906.656.756.749,322,100
Jul 20, 20186.956.976.696.816.8012,564,400
Jul 19, 20187.007.126.896.946.938,788,600
Jul 18, 20187.117.206.947.077.068,193,800
Jul 17, 20187.287.357.077.157.1411,527,600
Jul 16, 20187.367.487.107.347.3312,299,400
Jul 13, 20187.647.707.507.607.598,632,700
Jul 12, 20187.847.897.437.607.5914,346,800
Jul 11, 20187.628.007.547.667.6521,964,300
Jul 10, 20187.547.947.507.897.8822,591,300
Jul 09, 20187.327.507.267.457.4413,733,700
Jul 06, 20186.847.276.827.267.259,802,000
Jul 05, 20187.037.136.987.077.0611,290,600
Jul 03, 20187.107.266.897.006.9911,474,700
Jul 02, 20187.157.196.846.926.9117,083,400
Jun 29, 20187.267.427.217.267.2512,698,000
Jun 28, 20187.087.397.037.217.2016,538,400
Jun 27, 20186.667.256.667.057.0432,807,200
Jun 26, 20186.286.586.146.506.4913,142,500
Jun 25, 20186.466.526.116.286.2714,493,500
Jun 22, 20186.256.606.256.356.3465,711,300
Jun 21, 20186.156.185.925.985.9716,936,500
Jun 20, 20186.156.325.966.256.2418,632,000
Jun 19, 20185.876.055.826.036.0210,231,000
Jun 18, 20185.806.085.806.016.0014,085,700
Jun 15, 20186.216.225.765.855.8426,587,300
Jun 14, 20186.576.606.216.296.2816,751,200
Jun 13, 20186.536.546.346.486.478,432,500
Jun 12, 20186.646.736.506.576.568,444,700
Jun 11, 20186.606.716.496.666.6510,569,300
Jun 08, 20186.846.906.606.696.6813,392,900
Jun 07, 20186.737.026.676.826.8115,701,800
Jun 06, 20186.596.766.556.676.669,830,100
Jun 05, 20186.416.676.376.566.558,641,400
Jun 04, 20186.636.726.366.486.479,583,300
Jun 01, 20186.456.696.456.586.5711,307,000
Jun 01, 20180.01 Dividend
May 31, 20186.456.586.336.506.4812,390,000
May 30, 20186.286.666.266.536.5113,933,000
May 29, 20186.246.396.136.216.1915,556,900
May 25, 20186.486.526.196.386.3619,604,600
May 24, 20186.706.816.586.726.7015,307,900
May 23, 20187.097.176.836.876.8516,116,400
May 22, 20187.207.607.047.177.1522,345,000
May 21, 20187.117.237.027.197.179,231,400
May 18, 20187.087.176.927.117.0914,915,900
May 17, 20187.137.506.987.077.0528,865,800
May 16, 20186.867.086.827.027.0016,101,800
May 15, 20186.646.946.596.876.8520,427,300
May 14, 20186.586.656.546.596.578,567,400
May 11, 20186.716.746.476.556.5313,910,800
May 10, 20186.616.836.536.736.7114,361,200
May 09, 20186.216.686.206.586.5623,402,800
May 08, 20185.896.125.676.026.0013,104,200
May 07, 20185.906.175.875.915.8911,995,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...