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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 6.469 6.487 6.289 6.325 312,551 -0.12(-1.82%)
Jul 30, 2020 6.406 6.469 6.334 6.442 293,674 +0.04(+0.56%)
Jul 29, 2020 6.424 6.442 6.388 6.406 605,542 +0.04(+0.57%)
Jul 28, 2020 6.379 6.451 6.325 6.370 566,310 +0.34(+5.70%)
Jul 27, 2020 5.954 6.081 5.945 6.027 559,633 -0.26(-4.17%)
Jul 24, 2020 6.289 6.370 6.234 6.289 470,597 -0.08(-1.28%)
Jul 23, 2020 6.424 6.438 6.361 6.370 366,599 -0.23(-3.56%)
Jul 22, 2020 6.487 6.605 6.487 6.605 311,210 +0.06(+0.97%)
Jul 21, 2020 6.496 6.578 6.478 6.542 475,958 +0.09(+1.40%)
Jul 20, 2020 6.406 6.451 6.370 6.451 331,236 +0.08(+1.28%)
Jul 17, 2020 6.379 6.388 6.343 6.370 247,583 +0.04(+0.57%)
Jul 16, 2020 6.325 6.370 6.298 6.334 320,793 -0.05(-0.71%)
Jul 15, 2020 6.361 6.420 6.325 6.379 574,892 +0.04(+0.57%)
Jul 14, 2020 6.325 6.388 6.316 6.343 491,400 -0.03(-0.43%)
Jul 13, 2020 6.433 6.487 6.352 6.370 512,493 -0.11(-1.67%)
Jul 10, 2020 6.469 6.496 6.433 6.478 285,546 +0.14(+2.14%)
Jul 09, 2020 6.379 6.388 6.289 6.343 1,289,944 -0.16(-2.50%)
Jul 08, 2020 6.524 6.551 6.451 6.505 299,365 +0.04(+0.56%)
Jul 07, 2020 6.478 6.542 6.447 6.469 338,341 -0.04(-0.56%)
Jul 06, 2020 6.560 6.567 6.487 6.505 247,557 -0.03(-0.41%)
Jul 02, 2020 6.560 6.596 6.514 6.533 378,846 +0.00(+0.00%)
Jul 01, 2020 6.451 6.560 6.451 6.533 342,139 +0.00(+0.00%)
Jun 30, 2020 6.451 6.551 6.438 6.533 485,561 -0.01(-0.14%)
Jun 29, 2020 6.442 6.582 6.442 6.542 350,816 +0.15(+2.40%)
Jun 26, 2020 6.478 6.478 6.316 6.388 470,044 -0.08(-1.26%)
Jun 25, 2020 6.397 6.478 6.370 6.469 468,489 +0.13(+1.99%)
Jun 24, 2020 6.352 6.379 6.307 6.343 918,841 -0.20(-3.04%)
Jun 23, 2020 6.587 6.596 6.505 6.542 455,719 +0.01(+0.14%)
Jun 22, 2020 6.587 6.587 6.442 6.533 495,662 +0.00(+0.00%)
Jun 19, 2020 6.560 6.578 6.478 6.533 432,635 -0.04(-0.55%)
Jun 18, 2020 6.514 6.569 6.487 6.569 516,593 -0.05(-0.82%)
Jun 17, 2020 6.623 6.668 6.560 6.623 421,161 +0.03(+0.41%)
Jun 16, 2020 6.704 6.722 6.561 6.596 586,782 +0.03(+0.41%)
Jun 15, 2020 6.406 6.605 6.388 6.569 587,129 +0.04(+0.55%)
Jun 12, 2020 6.569 6.614 6.433 6.533 1,907,292 +0.64(+10.89%)
Jun 11, 2020 5.936 6.180 5.819 5.891 1,854,785 -0.31(-4.96%)
Jun 10, 2020 6.207 6.252 6.117 6.198 635,806 +0.04(+0.59%)
Jun 09, 2020 6.144 6.185 6.085 6.162 514,293 -0.10(-1.59%)
Jun 08, 2020 6.280 6.298 6.203 6.261 388,537 +0.13(+2.06%)
Jun 05, 2020 6.117 6.225 6.099 6.135 664,835 +0.27(+4.62%)
Jun 04, 2020 5.837 5.891 5.801 5.864 535,026 -0.05(-0.92%)
Jun 03, 2020 5.801 5.927 5.778 5.918 417,530 +0.11(+1.87%)
Jun 02, 2020 5.864 5.918 5.755 5.810 818,772 +0.13(+2.23%)
Jun 01, 2020 5.539 5.710 5.507 5.683 718,658 +0.44(+8.45%)
May 29, 2020 5.186 5.263 5.155 5.240 560,245 +0.07(+1.40%)
May 28, 2020 5.141 5.218 5.119 5.168 440,550 +0.05(+0.88%)
May 27, 2020 5.078 5.123 5.006 5.123 1,051,571 -0.08(-1.56%)
May 26, 2020 5.177 5.250 5.150 5.204 519,712 +0.13(+2.49%)
May 22, 2020 5.078 5.096 5.006 5.078 454,770 +0.03(+0.54%)
May 21, 2020 5.015 5.091 4.987 5.051 513,731 +0.09(+1.82%)
May 20, 2020 4.933 4.969 4.915 4.960 661,568 +0.09(+1.86%)
May 19, 2020 4.861 4.933 4.816 4.870 1,221,773 -0.07(-1.46%)
May 18, 2020 4.816 4.960 4.807 4.942 907,689 +0.23(+4.79%)
May 15, 2020 4.744 4.744 4.680 4.716 391,352 -0.03(-0.57%)
May 14, 2020 4.644 4.762 4.590 4.744 765,988 -0.02(-0.38%)
May 13, 2020 4.960 4.960 4.725 4.762 633,505 -0.27(-5.39%)
May 12, 2020 5.168 5.168 5.024 5.033 688,946 -0.13(-2.45%)
May 11, 2020 5.195 5.204 5.082 5.159 832,331 +0.03(+0.53%)
May 08, 2020 5.051 5.159 5.051 5.132 317,863 +0.13(+2.53%)
May 07, 2020 5.024 5.078 4.960 5.006 930,457 +0.15(+3.17%)
May 06, 2020 5.087 5.109 4.825 4.852 1,138,497 -0.43(-8.21%)
May 05, 2020 5.304 5.340 5.259 5.286 603,663 +0.15(+2.99%)
May 04, 2020 5.132 5.159 5.060 5.132 580,401 -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.