ENSCO PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for Ensco Plc Sponsored Adr ESV. Data is recorded each day for the historical open, high, low, close and volume. The Ensco Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ensco Plc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 4.87 4.915 4.67 4.675 727,990
2018-12-11 4.85 4.85 4.635 4.735 710,437
2018-12-10 4.95 5.02 4.69 4.755 965,775
2018-12-07 5.49 5.52 5.09 5.115 667,801
2018-12-06 5.43 5.46 5.05 5.135 1,427,931
2018-12-04 6.19 6.20 5.76 5.815 786,732
2018-12-03 6.07 6.18 5.915 6.145 780,695
2018-11-30 6.03 6.03 5.595 5.655 863,011
2018-11-29 6.11 6.20 6.02 6.165 623,099
2018-11-28 5.97 6.12 5.84 6.025 688,649
2018-11-27 6.10 6.10 5.91 5.97 618,437
2018-11-26 6.34 6.34 6.065 6.085 649,277
2018-11-23 6.255 6.295 6.09 6.25 448,468
2018-11-21 6.33 6.64 6.27 6.515 641,292
2018-11-20 6.40 6.40 6.03 6.19 953,044
2018-11-19 6.32 6.56 6.32 6.55 635,654
2018-11-16 6.355 6.54 6.19 6.40 798,133
2018-11-15 6.10 6.37 6.10 6.325 617,675
2018-11-14 6.23 6.26 5.88 6.185 1,018,827
2018-11-13 6.28 6.39 5.945 6.035 1,200,716
2018-11-12 7.15 7.15 6.30 6.305 882,627
2018-11-09 6.64 7.015 6.505 7.015 930,050
2018-11-08 7.44 7.44 6.93 6.94 728,215
2018-11-07 7.58 7.69 7.44 7.54 1,305,758
2018-11-06 7.31 7.45 7.19 7.40 996,648
2018-11-05 7.33 7.345 7.12 7.29 866,989
2018-11-02 7.28 7.28 7.035 7.145 993,235
2018-11-01 7.00 7.21 6.89 7.07 803,863
2018-10-31 7.33 7.395 7.11 7.145 1,200,660
2018-10-30 6.78 7.00 6.64 6.94 1,572,483

» More Ensco Plc Sponsored Adr Stock Price History

To see other companies like Ensco Plc Sponsored Adr (ESV), view our stock market today for news, and other data.