Indicators

Pearson Plc ADR (NY: PSO )

13.64 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.139	5.215	5.107	5.192	565,437	+0.07(+1.40%)
May 28, 2020	5.094	5.170	5.072	5.121	444,633	+0.04(+0.88%)
May 27, 2020	5.031	5.076	4.960	5.076	1,061,316	-0.08(-1.56%)
May 26, 2020	5.130	5.201	5.103	5.157	524,528	+0.13(+2.49%)
May 22, 2020	5.031	5.049	4.960	5.031	458,985	+0.03(+0.54%)
May 21, 2020	4.969	5.045	4.942	5.004	518,492	+0.09(+1.82%)
May 20, 2020	4.888	4.924	4.870	4.915	667,698	+0.09(+1.86%)
May 19, 2020	4.816	4.888	4.772	4.825	1,233,095	-0.07(-1.46%)
May 18, 2020	4.772	4.915	4.763	4.897	916,101	+0.22(+4.79%)
May 15, 2020	4.700	4.700	4.637	4.673	394,979	-0.03(-0.57%)
May 14, 2020	4.602	4.718	4.548	4.700	773,086	-0.02(-0.38%)
May 13, 2020	4.915	4.915	4.682	4.718	639,376	-0.27(-5.39%)
May 12, 2020	5.121	5.121	4.978	4.986	695,330	-0.13(-2.45%)
May 11, 2020	5.148	5.157	5.036	5.112	840,044	+0.03(+0.53%)
May 08, 2020	5.004	5.112	5.004	5.085	320,809	+0.13(+2.53%)
May 07, 2020	4.978	5.031	4.915	4.960	939,079	+0.15(+3.17%)
May 06, 2020	5.040	5.063	4.781	4.807	1,149,047	-0.43(-8.21%)
May 05, 2020	5.255	5.291	5.210	5.237	609,257	+0.15(+2.99%)
May 04, 2020	5.085	5.112	5.013	5.085	585,779	-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.