Ensco (ESV)

Add to Watchlists Create an Alert
52.49 -0.76  -1.43% NYSE Jul 28, 4:33PM BATS Real time Currency in USD

Ensco Price :

52.49 for July 28, 2014

View 4,000+ financial data types

View Full Chart

Ensco Price Chart

Export Data
Save Image

Ensco Historical Price Data

View and export this data going back to 1980. Start your YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
July 25, 2014 53.02 53.52 52.96 53.25 1.612M
July 24, 2014 54.04 54.05 52.97 53.17 2.394M
July 23, 2014 54.21 54.21 53.43 54.05 1.447M
July 22, 2014 54.27 54.56 53.95 54.00 1.549M
July 21, 2014 53.63 53.97 53.20 53.93 1.188M
July 18, 2014 54.26 54.26 53.53 53.71 1.971M
July 17, 2014 54.81 54.95 54.00 54.09 1.840M
July 16, 2014 54.33 54.85 53.90 54.81 2.530M
July 15, 2014 54.16 54.73 53.71 54.56 2.591M
July 14, 2014 53.54 54.12 53.45 54.08 2.020M
July 11, 2014 53.34 53.55 52.93 53.27 2.237M
July 10, 2014 53.39 53.70 52.79 53.55 2.356M
July 9, 2014 53.83 54.10 53.55 53.95 1.500M
July 8, 2014 53.76 53.90 53.02 53.78 2.275M
July 7, 2014 54.50 54.56 53.62 53.80 1.906M
July 3, 2014 54.74 54.94 54.13 54.62 1.092M
July 2, 2014 54.83 55.10 54.15 54.46 2.530M
July 1, 2014 55.55 55.74 54.68 54.73 2.101M
June 30, 2014 55.24 55.85 55.00 55.57 1.801M
June 27, 2014 54.52 55.35 54.31 55.35 1.985M
June 26, 2014 54.74 54.96 54.00 54.61 1.992M
June 25, 2014 54.90 55.35 54.53 55.00 2.709M
June 24, 2014 55.48 55.62 54.99 55.02 3.790M
June 23, 2014 55.14 55.89 55.10 55.62 2.870M
June 20, 2014 54.40 55.42 54.38 55.08 4.150M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

ESV Price Benchmarks

Companies
Seadrill 37.49
Noble 32.38
Transocean 42.07

ESV Price Range, Past 5 Years

Minimum 34.45 Jun 1 2010
Maximum 65.45 Feb 19 2013
Average 51.19

ESV Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("ESV", "price")
  • Last 5 data points: =YCS("ESV", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.