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 6, 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 (%)
Aug 31, 2022 9.663 9.711 9.605 9.624 301,469 +0.02(+0.20%)
Aug 30, 2022 9.730 9.749 9.605 9.605 236,204 -0.12(-1.28%)
Aug 29, 2022 9.653 9.759 9.644 9.730 178,406 +0.00(+0.00%)
Aug 26, 2022 9.922 9.998 9.725 9.730 278,976 -0.24(-2.40%)
Aug 25, 2022 9.816 9.979 9.807 9.970 254,751 +0.15(+1.56%)
Aug 24, 2022 9.701 9.831 9.644 9.816 265,168 -0.01(-0.10%)
Aug 23, 2022 9.816 9.864 9.787 9.826 257,381 -0.08(-0.77%)
Aug 22, 2022 9.874 9.912 9.821 9.902 600,177 -0.08(-0.77%)
Aug 19, 2022 9.998 10.01 9.931 9.979 104,476 -0.07(-0.67%)
Aug 18, 2022 10.08 10.08 9.997 10.05 241,871 -0.09(-0.85%)
Aug 17, 2022 10.12 10.16 10.08 10.13 201,463 -0.08(-0.75%)
Aug 16, 2022 10.10 10.22 10.09 10.21 190,355 +0.01(+0.09%)
Aug 15, 2022 10.15 10.22 10.14 10.20 168,911 -0.08(-0.75%)
Aug 12, 2022 10.29 10.30 10.23 10.28 223,759 -0.08(-0.74%)
Aug 11, 2022 10.41 10.44 10.33 10.35 229,716 +0.01(+0.14%)
Aug 10, 2022 10.41 10.45 10.32 10.34 317,356 +0.06(+0.56%)
Aug 09, 2022 10.24 10.28 10.19 10.28 642,135 +0.22(+2.18%)
Aug 08, 2022 10.10 10.16 10.06 10.06 340,850 -0.15(-1.49%)
Aug 05, 2022 10.17 10.21 10.08 10.21 682,356 +0.02(+0.19%)
Aug 04, 2022 10.22 10.29 10.19 10.20 485,852 +0.03(+0.28%)
Aug 03, 2022 10.10 10.20 10.06 10.17 415,877 +0.10(+0.95%)
Aug 02, 2022 10.26 10.35 10.07 10.07 521,179 +0.07(+0.67%)
Aug 01, 2022 9.796 10.09 9.796 10.01 897,478 +1.19(+13.50%)
Jul 29, 2022 8.720 8.815 8.701 8.815 264,329 -0.11(-1.28%)
Jul 28, 2022 8.977 8.996 8.868 8.929 332,637 -0.26(-2.80%)
Jul 27, 2022 9.025 9.191 9.025 9.186 306,559 +0.28(+3.10%)
Jul 26, 2022 8.920 8.975 8.901 8.910 325,331 -0.17(-1.89%)
Jul 25, 2022 9.110 9.129 9.034 9.082 305,717 +0.02(+0.21%)
Jul 22, 2022 9.044 9.125 9.025 9.063 280,819 +0.04(+0.42%)
Jul 21, 2022 8.920 9.025 8.891 9.025 277,415 +0.05(+0.53%)
Jul 20, 2022 8.996 9.015 8.929 8.977 376,772 +0.07(+0.75%)
Jul 19, 2022 8.872 8.939 8.863 8.910 236,488 +0.13(+1.52%)
Jul 18, 2022 8.777 8.863 8.749 8.777 364,477 +0.09(+0.99%)
Jul 15, 2022 8.568 8.691 8.549 8.691 303,153 +0.13(+1.56%)
Jul 14, 2022 8.511 8.568 8.472 8.558 266,787 -0.10(-1.21%)
Jul 13, 2022 8.634 8.720 8.587 8.663 308,262 -0.05(-0.55%)
Jul 12, 2022 8.710 8.801 8.687 8.710 391,711 +0.01(+0.11%)
Jul 11, 2022 8.768 8.787 8.630 8.701 275,757 -0.21(-2.35%)
Jul 08, 2022 8.815 8.948 8.787 8.910 355,440 +0.13(+1.52%)
Jul 07, 2022 8.729 8.796 8.710 8.777 255,370 +0.18(+2.10%)
Jul 06, 2022 8.577 8.653 8.511 8.596 490,896 +0.08(+0.89%)
Jul 05, 2022 8.482 8.525 8.415 8.520 382,689 -0.18(-2.08%)
Jul 01, 2022 8.625 8.701 8.520 8.701 469,499 -0.08(-0.87%)
Jun 30, 2022 8.682 8.796 8.615 8.777 543,732 +0.12(+1.43%)
Jun 29, 2022 8.701 8.725 8.615 8.653 682,569 -0.49(-5.31%)
Jun 28, 2022 9.244 9.296 9.129 9.139 417,605 -0.13(-1.44%)
Jun 27, 2022 9.282 9.324 9.225 9.272 424,766 +0.03(+0.31%)
Jun 24, 2022 9.129 9.244 9.120 9.244 278,440 +0.24(+2.64%)
Jun 23, 2022 9.015 9.044 8.934 9.006 495,802 -0.13(-1.46%)
Jun 22, 2022 9.158 9.205 9.101 9.139 679,603 -0.10(-1.13%)
Jun 21, 2022 9.272 9.301 9.205 9.244 789,551 +0.38(+4.30%)
Jun 17, 2022 8.825 8.887 8.744 8.863 813,203 +0.22(+2.53%)
Jun 16, 2022 8.663 8.729 8.611 8.644 600,518 -0.15(-1.73%)
Jun 15, 2022 8.644 8.825 8.644 8.796 571,012 +0.30(+3.59%)
Jun 14, 2022 8.587 8.587 8.425 8.492 637,670 -0.13(-1.55%)
Jun 13, 2022 8.710 8.734 8.596 8.625 635,366 -0.11(-1.31%)
Jun 10, 2022 8.796 8.829 8.706 8.739 508,125 -0.03(-0.33%)
Jun 09, 2022 8.967 9.006 8.768 8.768 231,819 -0.24(-2.64%)
Jun 08, 2022 9.063 9.086 8.958 9.006 304,861 -0.13(-1.46%)
Jun 07, 2022 8.967 9.139 8.967 9.139 356,984 +0.08(+0.84%)
Jun 06, 2022 9.120 9.139 8.987 9.063 308,961 +0.05(+0.53%)
Jun 03, 2022 9.044 9.086 8.977 9.015 271,947 -0.13(-1.46%)
Jun 02, 2022 9.063 9.163 9.001 9.148 272,483 +0.11(+1.26%)
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.