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

Pearson Plc ADR (NY: PSO )

12.47 -0.06 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2021 7.580 7.627 7.431 7.534 1,215,228 -0.28(-3.59%)
Nov 29, 2021 7.852 7.861 7.768 7.814 676,635 +0.10(+1.33%)
Nov 26, 2021 7.833 7.842 7.693 7.711 232,186 -0.22(-2.83%)
Nov 24, 2021 7.936 7.964 7.908 7.936 155,730 +0.01(+0.12%)
Nov 23, 2021 7.945 7.964 7.908 7.927 331,694 -0.01(-0.12%)
Nov 22, 2021 7.955 8.011 7.927 7.936 351,920 -0.07(-0.93%)
Nov 19, 2021 8.104 8.104 8.001 8.011 323,995 -0.04(-0.47%)
Nov 18, 2021 8.104 8.058 7.992 8.048 655,572 -0.04(-0.46%)
Nov 17, 2021 8.058 8.109 8.030 8.086 522,711 +0.05(+0.58%)
Nov 16, 2021 8.104 8.151 8.020 8.039 571,381 -0.13(-1.60%)
Nov 15, 2021 8.198 8.217 8.142 8.170 306,469 +0.05(+0.58%)
Nov 12, 2021 8.170 8.179 8.095 8.123 1,211,394 -0.08(-1.03%)
Nov 11, 2021 8.076 8.245 8.067 8.207 1,895,145 +0.09(+1.15%)
Nov 10, 2021 8.030 8.114 1,274,020 +0.22(+2.73%)
Nov 09, 2021 7.880 7.917 7.842 7.899 597,627 +0.14(+1.81%)
Nov 08, 2021 7.674 7.758 7.646 7.758 335,208 +0.12(+1.59%)
Nov 05, 2021 7.562 7.646 7.543 7.636 416,365 +0.09(+1.24%)
Nov 04, 2021 7.636 7.646 7.523 7.543 531,214 -0.34(-4.28%)
Nov 03, 2021 7.824 7.983 7.786 7.880 5,934,511 +0.10(+1.32%)
Nov 02, 2021 7.599 7.805 7.580 7.777 3,634,731 -0.23(-2.92%)
Nov 01, 2021 7.786 8.011 7.749 8.011 709,952 +0.26(+3.38%)
Oct 29, 2021 7.805 7.834 7.721 7.749 231,766 -0.12(-1.55%)
Oct 28, 2021 7.833 7.880 7.824 7.870 208,702 +0.06(+0.72%)
Oct 27, 2021 7.842 7.861 7.758 7.814 397,279 -0.24(-3.02%)
Oct 26, 2021 8.142 8.058 302,104 -0.06(-0.69%)
Oct 25, 2021 8.114 8.179 8.095 8.114 303,991 +0.01(+0.12%)
Oct 22, 2021 8.086 8.161 8.081 8.104 432,960 -0.05(-0.57%)
Oct 21, 2021 8.179 8.207 8.114 8.151 262,155 +0.05(+0.58%)
Oct 20, 2021 8.123 8.148 8.085 8.104 278,590 -0.10(-1.25%)
Oct 19, 2021 8.320 8.320 8.151 8.207 532,913 +0.23(+2.93%)
Oct 18, 2021 7.842 7.983 7.824 7.973 520,762 -0.09(-1.16%)
Oct 15, 2021 8.264 8.395 7.908 8.067 1,695,414 -1.35(-14.31%)
Oct 14, 2021 9.396 9.447 9.377 9.415 198,325 +0.02(+0.20%)
Oct 13, 2021 9.368 9.415 9.330 9.396 142,134 +0.01(+0.10%)
Oct 12, 2021 9.340 9.405 9.288 9.387 155,834 -0.07(-0.79%)
Oct 11, 2021 9.471 9.532 9.443 9.461 160,323 -0.02(-0.20%)
Oct 08, 2021 9.471 9.527 9.452 9.480 154,131 +0.07(+0.70%)
Oct 07, 2021 9.452 9.508 9.405 9.415 234,525 -0.11(-1.18%)
Oct 06, 2021 9.489 9.546 9.433 9.527 378,578 +0.29(+3.14%)
Oct 05, 2021 9.237 9.316 9.228 9.237 170,965 +0.00(+0.00%)
Oct 04, 2021 9.199 9.237 9.162 9.237 190,753 -0.05(-0.50%)
Oct 01, 2021 9.265 9.312 9.190 9.284 298,017 +0.23(+2.59%)
Sep 30, 2021 9.115 9.120 9.003 9.050 362,838 +0.04(+0.42%)
Sep 29, 2021 9.022 9.040 8.965 9.012 189,774 -0.01(-0.10%)
Sep 28, 2021 9.003 9.087 8.937 9.022 362,761 -0.02(-0.21%)
Sep 27, 2021 8.975 9.068 8.956 9.040 244,793 -0.03(-0.31%)
Sep 24, 2021 9.050 9.097 9.040 9.068 153,579 -0.10(-1.12%)
Sep 23, 2021 9.227 9.256 9.171 9.171 178,011 -0.05(-0.51%)
Sep 22, 2021 9.284 9.340 9.218 9.218 242,834 +0.12(+1.34%)
Sep 21, 2021 9.124 9.153 9.068 9.096 230,797 -0.01(-0.10%)
Sep 20, 2021 9.115 9.148 9.026 9.106 197,826 -0.24(-2.60%)
Sep 17, 2021 9.424 9.447 9.284 9.349 370,986 -0.08(-0.89%)
Sep 16, 2021 9.424 9.443 9.368 9.433 157,881 -0.02(-0.20%)
Sep 15, 2021 9.471 9.480 9.396 9.452 156,626 -0.07(-0.79%)
Sep 14, 2021 9.752 9.761 9.499 9.527 184,260 -0.03(-0.29%)
Sep 13, 2021 9.705 9.719 9.527 9.555 162,114 -0.12(-1.26%)
Sep 10, 2021 9.770 9.845 9.677 9.677 222,133 -0.14(-1.43%)
Sep 09, 2021 9.808 9.929 9.798 9.817 142,977 +0.03(+0.29%)
Sep 08, 2021 9.798 9.836 9.761 9.789 154,545 -0.01(-0.10%)
Sep 07, 2021 9.836 9.925 9.789 9.798 131,801 -0.09(-0.95%)
Sep 03, 2021 9.883 9.957 9.873 9.892 196,158 -0.07(-0.66%)
Sep 02, 2021 9.901 9.985 9.873 9.957 259,757 +0.02(+0.19%)
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.