Indicators

Pearson Plc ADR (NY: PSO )

11.95 -0.01 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.187	5.264	5.155	5.241	560,158	+0.07(+1.40%)
May 28, 2020	5.142	5.219	5.119	5.169	440,482	+0.05(+0.88%)
May 27, 2020	5.079	5.124	5.006	5.124	1,051,408	-0.08(-1.56%)
May 26, 2020	5.178	5.250	5.151	5.205	519,631	+0.13(+2.49%)
May 22, 2020	5.079	5.097	5.006	5.079	454,700	+0.03(+0.54%)
May 21, 2020	5.015	5.092	4.988	5.052	513,651	+0.09(+1.82%)
May 20, 2020	4.934	4.970	4.916	4.961	661,465	+0.09(+1.86%)
May 19, 2020	4.862	4.934	4.817	4.871	1,221,584	-0.07(-1.46%)
May 18, 2020	4.817	4.961	4.808	4.943	907,549	+0.23(+4.79%)
May 15, 2020	4.744	4.744	4.681	4.717	391,292	-0.03(-0.57%)
May 14, 2020	4.645	4.762	4.591	4.744	765,869	-0.02(-0.38%)
May 13, 2020	4.961	4.961	4.726	4.762	633,407	-0.27(-5.39%)
May 12, 2020	5.169	5.169	5.024	5.033	688,839	-0.13(-2.45%)
May 11, 2020	5.196	5.205	5.083	5.160	832,202	+0.03(+0.53%)
May 08, 2020	5.052	5.160	5.052	5.133	317,814	+0.13(+2.53%)
May 07, 2020	5.024	5.079	4.961	5.006	930,312	+0.15(+3.17%)
May 06, 2020	5.088	5.110	4.826	4.853	1,138,320	-0.43(-8.21%)
May 05, 2020	5.305	5.341	5.259	5.286	603,569	+0.15(+2.99%)
May 04, 2020	5.133	5.160	5.061	5.133	580,311	-0.08(-1.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.