Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pearson Plc ADR (NY: PSO )

11.96 -0.19 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 9.642 9.686 9.549 9.622 588,884 -0.08(-0.81%)
May 30, 2023 9.788 9.827 9.690 9.700 550,417 +0.10(+1.02%)
May 26, 2023 9.642 9.661 9.588 9.603 243,886 +0.01(+0.10%)
May 25, 2023 9.593 9.632 9.568 9.593 409,673 -0.23(-2.39%)
May 24, 2023 9.837 9.847 9.734 9.827 479,729 -0.18(-1.76%)
May 23, 2023 10.03 10.08 10.00 10.00 358,507 +0.02(+0.20%)
May 22, 2023 10.04 10.07 9.966 9.984 383,169 -0.05(-0.49%)
May 19, 2023 10.06 10.09 10.03 10.03 160,754 -0.03(-0.29%)
May 18, 2023 10.06 10.10 10.03 10.06 261,805 -0.01(-0.10%)
May 17, 2023 10.05 10.10 10.00 10.07 317,578 +0.12(+1.18%)
May 16, 2023 9.964 10.00 9.944 9.954 250,891 -0.02(-0.20%)
May 15, 2023 9.993 10.03 9.940 9.974 600,897 +0.02(+0.20%)
May 12, 2023 9.984 10.01 9.935 9.954 554,573 +0.07(+0.69%)
May 11, 2023 9.817 9.901 9.754 9.886 401,416 +0.12(+1.20%)
May 10, 2023 9.905 9.920 9.739 9.769 424,489 -0.33(-3.29%)
May 09, 2023 10.16 10.23 10.09 10.10 1,214,276 +0.11(+1.08%)
May 08, 2023 10.10 10.10 9.944 9.993 339,907 -0.09(-0.87%)
May 05, 2023 10.07 10.13 10.03 10.08 525,384 +0.13(+1.28%)
May 04, 2023 9.964 9.984 9.915 9.954 660,327 -0.20(-1.92%)
May 03, 2023 9.984 10.19 9.964 10.15 1,337,848 +1.01(+11.00%)
May 02, 2023 9.534 9.573 9.070 9.143 2,120,376 -1.56(-14.60%)
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.