ESV - Ensco plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20186.256.606.256.356.3565,711,300
Jun 21, 20186.156.185.925.985.9816,936,500
Jun 20, 20186.156.325.966.256.2518,632,000
Jun 19, 20185.876.055.826.036.0310,231,000
Jun 18, 20185.806.085.806.016.0114,085,700
Jun 15, 20186.216.225.765.855.8526,587,300
Jun 14, 20186.576.606.216.296.2916,751,200
Jun 13, 20186.536.546.346.486.488,432,500
Jun 12, 20186.646.736.506.576.578,444,700
Jun 11, 20186.606.716.496.666.6610,569,300
Jun 08, 20186.846.906.606.696.6913,392,900
Jun 07, 20186.737.026.676.826.8215,701,800
Jun 06, 20186.596.766.556.676.679,830,100
Jun 05, 20186.416.676.376.566.568,641,400
Jun 04, 20186.636.726.366.486.489,583,300
Jun 01, 20186.456.696.456.586.5811,307,000
Jun 01, 20180.01 Dividend
May 31, 20186.456.586.336.506.4912,390,000
May 30, 20186.286.666.266.536.5213,933,000
May 29, 20186.246.396.136.216.2015,556,900
May 25, 20186.486.526.196.386.3719,604,600
May 24, 20186.706.816.586.726.7115,307,900
May 23, 20187.097.176.836.876.8616,116,400
May 22, 20187.207.607.047.177.1622,345,000
May 21, 20187.117.237.027.197.189,231,400
May 18, 20187.087.176.927.117.1014,915,900
May 17, 20187.137.506.987.077.0628,865,800
May 16, 20186.867.086.827.027.0116,101,800
May 15, 20186.646.946.596.876.8620,427,300
May 14, 20186.586.656.546.596.588,567,400
May 11, 20186.716.746.476.556.5413,910,800
May 10, 20186.616.836.536.736.7214,361,200
May 09, 20186.216.686.206.586.5723,402,800
May 08, 20185.896.125.676.026.0113,104,200
May 07, 20185.906.175.875.915.9011,995,900
May 04, 20185.725.915.685.815.808,188,000
May 03, 20185.725.815.645.685.6711,219,300
May 02, 20185.505.905.485.785.7716,761,100
May 01, 20185.635.685.485.525.5110,731,400
Apr 30, 20185.445.755.415.655.6413,724,200
Apr 27, 20185.615.625.415.455.4412,878,900
Apr 26, 20185.856.035.635.675.6618,977,500
Apr 25, 20186.106.145.936.046.0315,058,200
Apr 24, 20186.066.286.056.186.1715,993,300
Apr 23, 20185.906.095.826.016.008,191,100
Apr 20, 20185.956.035.745.985.9712,144,800
Apr 19, 20186.106.185.796.056.0420,397,800
Apr 18, 20185.786.155.776.016.0020,036,000
Apr 17, 20185.525.735.435.685.6712,478,900
Apr 16, 20185.405.665.335.525.5110,946,700
Apr 13, 20185.415.485.235.435.4215,616,600
Apr 12, 20185.185.275.065.235.2210,455,900
Apr 11, 20184.925.334.905.215.2019,638,700
Apr 10, 20184.795.024.784.904.8911,655,300
Apr 09, 20184.664.764.564.684.675,723,800
Apr 06, 20184.684.794.534.624.615,798,900
Apr 05, 20184.584.844.554.734.729,545,800
Apr 04, 20184.354.584.294.524.518,562,100
Apr 03, 20184.354.494.234.474.469,444,900
Apr 02, 20184.374.434.184.344.338,956,300
Mar 29, 20184.454.494.364.394.3811,912,000
Mar 28, 20184.464.534.354.434.429,918,600
Mar 27, 20184.704.814.454.514.5013,986,100
Mar 26, 20184.814.854.514.694.6811,241,300
Mar 23, 20184.724.894.684.734.7210,481,300
Mar 22, 20184.854.974.674.684.6712,483,800
Mar 21, 20184.624.994.624.934.9214,803,000
Mar 20, 20184.644.694.564.614.608,753,500
Mar 19, 20184.674.754.464.594.5816,958,300
Mar 16, 20184.634.834.604.764.7513,763,600
Mar 15, 20184.794.844.534.634.6210,873,000
Mar 14, 20184.834.874.744.784.776,618,900
Mar 13, 20184.904.974.764.814.806,902,400
Mar 12, 20184.754.974.744.904.899,544,800
Mar 09, 20184.624.834.594.764.7510,149,800
Mar 08, 20184.554.564.434.554.547,702,400
Mar 07, 20184.544.644.404.524.5111,906,800
Mar 06, 20184.714.804.544.604.5913,183,500
Mar 05, 20184.414.744.414.674.6614,821,000
Mar 02, 20184.414.434.104.424.4125,445,000
Mar 02, 20180.01 Dividend
Mar 01, 20184.474.604.384.464.4413,505,300
Feb 28, 20184.965.004.404.444.4226,017,800
Feb 27, 20185.225.424.874.894.8716,084,200
Feb 26, 20185.285.325.075.205.1810,709,500
Feb 23, 20185.155.265.095.245.2210,372,700
Feb 22, 20184.915.134.905.095.0713,390,700
Feb 21, 20184.894.974.794.804.789,002,900
Feb 20, 20184.985.124.834.884.8611,193,300
Feb 16, 20184.945.094.924.964.948,773,900
Feb 15, 20185.055.054.874.974.9510,371,900
Feb 14, 20185.015.094.875.014.9918,595,200
Feb 13, 20185.085.134.955.095.0713,676,600
Feb 12, 20185.035.224.985.165.1417,895,500
Feb 09, 20185.005.004.594.914.8921,233,300
Feb 08, 20185.225.244.924.924.9017,889,100
Feb 07, 20185.555.775.175.175.1518,969,900
Feb 06, 20185.305.625.305.555.5318,186,500
Feb 05, 20185.505.765.385.405.3816,105,800
Feb 02, 20185.955.955.625.635.6115,939,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...