Skip to main content

Pearson Plc ADR (NY: PSO )

12.34 -0.13 (-1.05%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.463 5.599 5.393 5.510 47,170 +0.02(+0.43%)
Dec 30, 2002 5.564 5.575 5.369 5.487 175,446 -0.02(-0.43%)
Dec 27, 2002 5.522 5.593 5.463 5.510 51,921 -0.12(-2.20%)
Dec 26, 2002 5.599 5.776 5.569 5.634 44,964 -0.12(-2.05%)
Dec 24, 2002 5.640 5.782 5.540 5.752 47,000 +0.17(+3.06%)
Dec 23, 2002 5.569 5.622 5.457 5.581 59,047 +0.11(+1.94%)
Dec 20, 2002 5.534 5.599 5.422 5.475 90,777 -0.05(-0.85%)
Dec 19, 2002 5.611 5.805 5.452 5.522 231,948 +0.02(+0.32%)
Dec 18, 2002 5.717 5.717 5.505 5.505 147,279 -0.29(-5.08%)
Dec 17, 2002 5.976 6.023 5.793 5.799 216,168 -0.17(-2.86%)
Dec 16, 2002 5.982 6.188 5.894 5.970 287,433 -0.07(-1.17%)
Dec 13, 2002 5.958 6.053 5.952 6.041 186,645 -0.15(-2.38%)
Dec 12, 2002 6.188 6.288 6.106 6.188 83,481 +0.00(+0.00%)
Dec 11, 2002 6.088 6.247 6.053 6.188 821,747 +0.18(+2.94%)
Dec 10, 2002 6.011 6.011 5.917 6.011 579,787 -0.02(-0.29%)
Dec 09, 2002 6.188 6.294 6.011 6.029 135,911 -0.37(-5.71%)
Dec 06, 2002 6.247 6.394 6.247 6.394 53,448 -0.18(-2.69%)
Dec 05, 2002 6.448 6.571 6.365 6.571 63,289 +0.06(+1.00%)
Dec 04, 2002 6.477 6.512 6.365 6.506 39,365 +0.01(+0.18%)
Dec 03, 2002 6.512 6.542 6.365 6.495 220,071 -0.22(-3.33%)
Dec 02, 2002 6.701 6.837 6.624 6.719 71,434 -0.11(-1.55%)
Nov 29, 2002 6.772 6.943 6.772 6.825 56,163 +0.36(+5.56%)
Nov 27, 2002 6.312 6.512 6.218 6.465 59,047 +0.22(+3.49%)
Nov 26, 2002 6.336 6.424 6.247 6.247 28,166 -0.27(-4.07%)
Nov 25, 2002 6.512 6.583 6.436 6.512 113,174 -0.19(-2.90%)
Nov 22, 2002 6.571 6.754 6.571 6.707 175,446 +0.17(+2.52%)
Nov 21, 2002 6.483 6.660 6.477 6.542 245,183 +0.22(+3.54%)
Nov 20, 2002 6.171 6.318 6.171 6.318 103,163 -0.15(-2.28%)
Nov 19, 2002 6.448 6.571 6.406 6.465 26,130 +0.05(+0.83%)
Nov 18, 2002 6.336 6.465 6.288 6.412 65,156 +0.17(+2.74%)
Nov 15, 2002 6.159 6.336 6.070 6.241 42,419 +0.05(+0.76%)
Nov 14, 2002 6.206 6.259 5.923 6.194 47,679 -0.01(-0.09%)
Nov 13, 2002 6.117 6.277 6.070 6.200 102,145 -0.03(-0.47%)
Nov 12, 2002 6.076 6.259 5.941 6.229 91,116 +0.01(+0.09%)
Nov 11, 2002 6.188 6.336 6.159 6.224 51,921 -0.10(-1.58%)
Nov 08, 2002 6.218 6.394 6.171 6.324 56,841 -0.16(-2.45%)
Nov 07, 2002 6.406 6.512 6.182 6.483 78,899 +0.09(+1.38%)
Nov 06, 2002 6.542 6.542 6.312 6.394 164,417 -0.20(-3.04%)
Nov 05, 2002 6.365 6.630 6.341 6.595 121,149 +0.08(+1.27%)
Nov 04, 2002 6.483 6.654 6.436 6.512 175,785 +0.21(+3.27%)
Nov 01, 2002 6.277 6.365 6.129 6.306 296,765 +0.00(+0.00%)
Oct 31, 2002 6.336 6.477 6.306 6.306 93,831 +0.03(+0.47%)
Oct 30, 2002 6.070 6.336 5.970 6.277 89,928 +0.09(+1.43%)
Oct 29, 2002 6.070 6.188 5.929 6.188 101,246,472 -0.06(-0.94%)
Oct 28, 2002 6.324 6.412 6.100 6.247 1,175,185 -0.03(-0.47%)
Oct 25, 2002 6.129 6.306 6.129 6.277 72,961 +0.09(+1.43%)
Oct 24, 2002 6.135 6.265 6.011 6.188 47,849 +0.01(+0.19%)
Oct 23, 2002 6.159 6.188 5.947 6.176 60,744 -0.11(-1.69%)
Oct 22, 2002 6.218 6.406 6.218 6.283 29,863 -0.18(-2.83%)
Oct 21, 2002 6.330 6.465 6.247 6.465 40,213 +0.11(+1.76%)
Oct 18, 2002 6.188 6.389 6.188 6.353 102,145 +0.02(+0.28%)
Oct 17, 2002 6.188 6.365 6.188 6.336 712,644 +0.44(+7.50%)
Oct 16, 2002 5.929 6.041 5.870 5.894 82,632 -0.15(-2.44%)
Oct 15, 2002 5.835 6.041 5.776 6.041 66,174 +0.29(+5.13%)
Oct 14, 2002 5.510 5.746 5.510 5.746 51,581 +0.00(+0.00%)
Oct 11, 2002 5.569 5.846 5.522 5.746 106,727 +0.41(+7.73%)
Oct 10, 2002 5.245 5.345 5.127 5.334 92,643 -0.18(-3.21%)
Oct 09, 2002 5.245 5.540 5.198 5.510 121,828 +0.32(+6.13%)
Oct 08, 2002 5.098 5.245 5.098 5.192 48,358 +0.08(+1.50%)
Oct 07, 2002 5.151 5.292 5.086 5.116 44,794 -0.04(-0.69%)
Oct 04, 2002 5.304 5.334 5.051 5.151 141,850 +0.17(+3.31%)
Oct 03, 2002 4.951 4.986 4.803 4.986 63,289 -0.01(-0.12%)
Oct 02, 2002 4.951 5.151 4.951 4.992 54,636 -0.11(-2.19%)
Oct 01, 2002 4.921 5.157 4.774 5.104 75,506 +0.24(+4.84%)
Sep 30, 2002 4.791 4.962 4.768 4.868 181,045 -0.27(-5.28%)
Sep 27, 2002 4.951 5.210 4.951 5.139 34,614 +0.10(+1.99%)
Sep 26, 2002 4.862 5.086 4.862 5.039 178,161 +0.21(+4.27%)
Sep 25, 2002 4.815 4.921 4.727 4.833 44,794 +0.01(+0.24%)
Sep 24, 2002 4.656 4.827 4.626 4.821 49,036 -0.09(-1.92%)
Sep 23, 2002 5.080 5.080 4.833 4.915 87,383 -0.38(-7.13%)
Sep 20, 2002 5.251 5.363 5.169 5.292 167,471 +0.22(+4.42%)
Sep 19, 2002 5.157 5.245 4.956 5.068 62,950 -0.29(-5.49%)
Sep 18, 2002 5.345 5.404 5.204 5.363 70,416 -0.12(-2.26%)
Sep 17, 2002 5.646 5.646 5.422 5.487 367,521 -0.12(-2.21%)
Sep 16, 2002 5.628 5.658 5.510 5.611 189,699 -0.11(-1.86%)
Sep 13, 2002 5.687 5.793 5.599 5.717 151,352 -0.44(-7.18%)
Sep 12, 2002 6.011 6.188 5.864 6.159 198,692 -0.03(-0.48%)
Sep 11, 2002 6.277 6.306 6.188 6.188 19,512 +0.17(+2.74%)
Sep 10, 2002 6.011 6.023 5.864 6.023 184,778 +0.19(+3.23%)
Sep 09, 2002 5.894 6.006 5.770 5.835 59,556 -0.20(-3.32%)
Sep 06, 2002 6.011 6.059 5.846 6.035 88,910 +0.16(+2.71%)
Sep 05, 2002 5.770 5.894 5.628 5.876 54,805 -0.02(-0.40%)
Sep 04, 2002 5.717 5.952 5.717 5.899 89,419 +0.14(+2.46%)
Sep 03, 2002 5.864 5.894 5.681 5.758 17,307 -0.28(-4.68%)
Aug 30, 2002 5.958 6.206 5.958 6.041 35,801 +0.17(+2.91%)
Aug 29, 2002 5.711 5.894 5.646 5.870 51,921 -0.02(-0.40%)
Aug 28, 2002 5.935 5.958 5.787 5.894 46,491 -0.22(-3.66%)
Aug 27, 2002 6.129 6.247 6.041 6.117 25,621 +0.01(+0.10%)
Aug 26, 2002 6.129 6.165 6.011 6.112 57,690 -0.05(-0.77%)
Aug 23, 2002 5.929 6.182 5.905 6.159 161,363 +0.21(+3.47%)
Aug 22, 2002 5.817 6.011 5.776 5.952 58,029 +0.03(+0.50%)
Aug 21, 2002 5.947 5.976 5.823 5.923 96,885 +0.09(+1.62%)
Aug 20, 2002 5.687 5.835 5.687 5.829 58,538 +0.28(+5.10%)
Aug 16, 2002 5.269 5.711 5.204 5.546 135,572 +0.22(+4.09%)
Aug 15, 2002 5.251 5.351 5.145 5.328 104,351 +0.29(+5.85%)
Aug 14, 2002 4.974 5.039 4.898 5.033 51,581 -0.10(-1.95%)
Aug 13, 2002 5.098 5.292 5.010 5.133 58,199 -0.22(-4.18%)
Aug 12, 2002 5.275 5.393 5.239 5.357 69,907 -0.14(-2.47%)
Aug 07, 2002 5.351 5.493 5.245 5.493 326,968 +0.28(+5.31%)
Aug 06, 2002 5.098 5.363 5.098 5.216 68,379 +0.06(+1.14%)
Aug 05, 2002 5.304 5.387 5.151 5.157 61,083 -0.44(-7.89%)
Aug 02, 2002 5.481 5.717 5.452 5.599 56,841 -0.09(-1.66%)
Aug 01, 2002 5.776 5.823 5.587 5.693 529,732 -0.11(-1.93%)
Jul 31, 2002 5.746 5.923 5.675 5.805 66,004 -0.03(-0.50%)
Jul 30, 2002 5.829 5.864 5.670 5.835 40,892 +0.03(+0.51%)
Jul 29, 2002 5.528 5.864 5.528 5.805 98,921 +0.32(+5.80%)
Jul 26, 2002 5.363 5.540 5.228 5.487 62,610 +0.09(+1.75%)
Jul 25, 2002 5.151 5.422 5.151 5.393 124,882 +0.24(+4.57%)
Jul 24, 2002 4.844 5.157 4.844 5.157 56,332 +0.02(+0.46%)
Jul 23, 2002 5.157 5.393 5.010 5.133 132,857 -0.23(-4.29%)
Jul 22, 2002 5.428 5.428 5.287 5.363 151,861 -0.11(-2.05%)
Jul 19, 2002 5.569 5.717 5.452 5.475 58,538 -0.26(-4.52%)
Jul 17, 2002 5.717 5.776 5.569 5.734 35,971 +0.01(+0.10%)
Jul 12, 2002 5.776 5.776 5.617 5.729 148,298 -0.17(-2.80%)
Jul 11, 2002 5.687 5.894 5.475 5.894 272,332 +0.18(+3.09%)
Jul 10, 2002 5.894 5.899 5.717 5.717 32,069 -0.12(-2.12%)
Jul 09, 2002 6.200 6.200 5.840 5.840 120,810 -0.36(-5.80%)
Jul 08, 2002 6.253 6.253 6.200 6.200 116,738 -0.05(-0.85%)
Jul 05, 2002 6.041 6.359 6.017 6.253 58,199 +0.42(+7.17%)
Jul 04, 2002 5.964 5.964 5.628 5.835 98,073 +0.00(+0.00%)
Jul 03, 2002 5.964 5.964 5.628 5.835 98,073 -0.47(-7.48%)
Jul 02, 2002 6.294 6.394 6.147 6.306 46,661 -0.08(-1.29%)
Jul 01, 2002 6.336 6.453 6.247 6.389 23,415 +0.27(+4.33%)
Jun 28, 2002 6.188 6.224 5.929 6.123 440,821 -0.03(-0.48%)
Jun 27, 2002 6.359 6.424 6.017 6.153 39,365 -0.06(-1.04%)
Jun 26, 2002 5.899 6.218 5.899 6.218 112,835 +0.27(+4.46%)
Jun 25, 2002 6.041 6.100 5.776 5.952 556,541 -0.32(-5.08%)
Jun 21, 2002 6.336 6.483 6.100 6.271 51,242 -0.14(-2.21%)
Jun 20, 2002 6.424 6.518 6.365 6.412 34,614 -0.16(-2.42%)
Jun 19, 2002 6.630 6.719 6.530 6.571 37,329 -0.22(-3.30%)
Jun 18, 2002 6.677 6.837 6.618 6.795 203,952 +0.11(+1.59%)
Jun 17, 2002 6.783 6.783 6.648 6.689 90,098 +0.17(+2.62%)
Jun 14, 2002 6.601 6.660 6.483 6.518 90,268 -0.50(-7.06%)
Jun 12, 2002 7.102 7.161 6.901 7.013 678,709 -0.18(-2.54%)
Jun 11, 2002 7.178 7.284 7.178 7.196 46,661 +0.11(+1.58%)
Jun 10, 2002 7.178 7.184 7.043 7.084 58,369 -0.06(-0.91%)
Jun 07, 2002 7.220 7.220 6.925 7.149 65,665 -0.19(-2.65%)
Jun 06, 2002 7.402 7.402 7.220 7.343 57,181 -0.06(-0.80%)
Jun 05, 2002 7.273 7.402 7.220 7.402 152,709 -0.01(-0.16%)
May 31, 2002 7.414 7.502 7.367 7.414 126,070 +0.29(+4.05%)
May 28, 2002 7.379 7.455 7.125 7.125 49,036 -0.27(-3.67%)
May 27, 2002 7.267 7.485 7.237 7.396 29,523 +0.00(+0.00%)
May 24, 2002 7.267 7.485 7.237 7.396 29,523 +0.12(+1.62%)
May 23, 2002 7.284 7.349 7.155 7.279 84,838 -0.03(-0.40%)
May 22, 2002 7.308 7.391 7.273 7.308 127,936 +0.05(+0.73%)
May 21, 2002 7.455 7.479 7.172 7.255 148,128 -0.14(-1.91%)
May 20, 2002 7.479 7.502 7.367 7.396 206,327 -0.01(-0.16%)
May 17, 2002 7.603 7.614 7.396 7.408 40,892 -0.08(-1.02%)
May 16, 2002 7.367 7.538 7.337 7.485 155,254 +0.17(+2.34%)
May 15, 2002 7.220 7.320 7.131 7.314 114,701 -0.11(-1.51%)
May 14, 2002 7.273 7.426 7.273 7.426 50,733 +0.15(+2.02%)
May 13, 2002 7.279 7.337 7.225 7.279 35,632 -0.24(-3.14%)
May 10, 2002 7.449 7.597 7.308 7.514 100,279 +0.06(+0.79%)
May 09, 2002 7.426 7.573 7.379 7.455 62,441 -0.03(-0.39%)
May 08, 2002 7.508 7.508 7.314 7.485 25,790 +0.06(+0.79%)
May 07, 2002 7.308 7.426 7.178 7.426 48,188 -0.03(-0.40%)
May 06, 2002 7.449 7.455 7.414 7.455 118,774 +0.01(+0.08%)
May 03, 2002 7.491 7.491 7.308 7.449 5,175,159 +0.02(+0.24%)
May 02, 2002 7.455 7.597 7.396 7.432 1,696,773 -0.02(-0.32%)
May 01, 2002 7.514 7.520 7.379 7.455 68,549 +0.13(+1.77%)
Apr 30, 2002 7.337 7.385 7.190 7.326 52,599 -0.07(-0.96%)
Apr 29, 2002 7.485 7.502 7.308 7.396 81,275 -0.10(-1.34%)
Apr 26, 2002 7.396 7.514 7.367 7.497 20,361 +0.16(+2.17%)
Apr 25, 2002 7.379 7.438 7.220 7.337 86,196 -0.17(-2.28%)
Apr 24, 2002 7.603 7.603 7.391 7.508 83,481 -0.25(-3.26%)
Apr 23, 2002 7.650 7.791 7.609 7.762 35,123 -0.08(-1.05%)
Apr 22, 2002 7.827 7.944 7.785 7.844 53,957 -0.11(-1.41%)
Apr 19, 2002 7.868 8.074 7.803 7.956 84,838 +0.20(+2.58%)
Apr 18, 2002 7.986 7.986 7.703 7.756 87,383 -0.18(-2.30%)
Apr 17, 2002 7.838 8.092 7.838 7.939 107,066 +0.14(+1.81%)
Apr 16, 2002 7.691 7.868 7.662 7.797 4,309,804 +0.14(+1.85%)
Apr 15, 2002 7.538 7.662 7.485 7.656 132,178 +0.20(+2.69%)
Apr 12, 2002 7.373 7.591 7.373 7.455 38,007 +0.05(+0.72%)
Apr 11, 2002 7.514 7.514 7.337 7.402 106,048 -0.12(-1.64%)
Apr 10, 2002 7.514 7.603 7.402 7.526 18,664 +0.10(+1.35%)
Apr 09, 2002 7.420 7.455 7.320 7.426 123,864 +0.06(+0.88%)
Apr 08, 2002 7.143 7.367 7.143 7.361 63,798 -0.23(-3.03%)
Apr 05, 2002 7.544 7.626 7.497 7.591 115,550 +0.06(+0.78%)
Apr 04, 2002 7.379 7.632 7.361 7.532 64,307 +0.01(+0.16%)
Apr 03, 2002 7.662 7.667 7.467 7.520 53,618 -0.19(-2.45%)
Apr 02, 2002 7.632 7.768 7.603 7.709 41,740 -0.37(-4.53%)
Apr 01, 2002 7.856 8.074 7.662 8.074 53,278 +0.22(+2.78%)
Mar 29, 2002 7.632 7.897 7.632 7.856 318,993 +0.00(+0.00%)
Mar 28, 2002 7.632 7.897 7.632 7.856 318,993 +0.21(+2.78%)
Mar 27, 2002 7.426 7.662 7.426 7.644 36,989 +0.04(+0.54%)
Mar 26, 2002 7.697 7.697 7.455 7.603 68,889 -0.09(-1.15%)
Mar 25, 2002 7.838 7.838 7.603 7.691 55,145 -0.22(-2.83%)
Mar 22, 2002 7.833 7.915 7.809 7.915 327,307 +0.18(+2.36%)
Mar 21, 2002 7.544 7.750 7.538 7.732 59,217 +0.23(+3.06%)
Mar 20, 2002 7.573 7.662 7.497 7.502 104,860 -0.16(-2.08%)
Mar 19, 2002 7.632 7.691 7.520 7.662 105,199 -0.01(-0.08%)
Mar 18, 2002 7.632 7.667 7.579 7.667 69,228 +0.12(+1.64%)
Mar 15, 2002 7.279 7.779 7.208 7.544 114,023 +0.12(+1.59%)
Mar 14, 2002 7.355 7.485 7.302 7.426 108,932 +0.17(+2.36%)
Mar 13, 2002 7.225 7.367 7.155 7.255 40,892 +0.01(+0.08%)
Mar 12, 2002 7.161 7.337 7.114 7.249 63,629 -0.06(-0.89%)
Mar 11, 2002 7.391 7.426 7.314 7.314 24,094 -0.02(-0.24%)
Mar 08, 2002 7.485 7.485 7.308 7.332 69,567 -0.22(-2.96%)
Mar 07, 2002 7.497 7.662 7.485 7.556 60,065 +0.25(+3.39%)
Mar 06, 2002 7.190 7.426 7.190 7.308 76,524 +0.03(+0.40%)
Mar 05, 2002 7.290 7.320 7.190 7.279 559,765 -0.28(-3.74%)
Mar 04, 2002 7.249 7.561 7.125 7.561 202,425 +0.84(+12.54%)
Mar 01, 2002 6.542 6.719 6.512 6.719 150,334 +0.04(+0.53%)
Feb 28, 2002 6.654 6.689 6.512 6.683 29,354 -0.01(-0.09%)
Feb 27, 2002 6.807 6.813 6.660 6.689 158,308 +0.00(+0.00%)
Feb 26, 2002 6.630 6.778 6.571 6.689 101,636 +0.38(+5.98%)
Feb 25, 2002 6.188 6.448 6.159 6.312 61,253 +0.35(+5.83%)
Feb 22, 2002 5.952 6.094 5.899 5.964 94,001 -0.15(-2.41%)
Feb 21, 2002 6.188 6.229 6.041 6.112 82,632 -0.06(-0.96%)
Feb 20, 2002 6.176 6.318 5.964 6.171 126,748 +0.05(+0.87%)
Feb 19, 2002 6.247 6.271 6.047 6.117 88,062 -0.34(-5.21%)
Feb 18, 2002 6.383 6.477 6.277 6.453 382,113 +0.00(+0.00%)
Feb 15, 2002 6.383 6.477 6.277 6.453 382,113 +0.18(+2.82%)
Feb 14, 2002 6.271 6.359 6.129 6.277 116,568 -0.26(-3.97%)
Feb 13, 2002 6.412 6.554 6.377 6.536 324,932 +0.08(+1.28%)
Feb 12, 2002 6.442 6.542 6.365 6.453 561,292 -0.15(-2.23%)
Feb 11, 2002 6.347 6.601 6.306 6.601 109,611 -0.06(-0.89%)
Feb 08, 2002 6.424 6.660 6.394 6.660 286,585 +0.53(+8.65%)
Feb 07, 2002 6.176 6.182 6.041 6.129 160,514 -0.15(-2.35%)
Feb 06, 2002 6.100 6.294 6.076 6.277 100,958 -0.04(-0.65%)
Feb 05, 2002 6.229 6.330 6.141 6.318 84,499 -0.08(-1.20%)
Feb 04, 2002 6.512 6.624 6.336 6.394 117,586 -0.33(-4.91%)
Feb 01, 2002 6.778 6.789 6.489 6.725 67,701 -0.14(-2.06%)
Jan 31, 2002 6.783 7.060 6.689 6.866 144,056 +0.25(+3.74%)
Jan 30, 2002 6.365 6.719 6.365 6.618 98,582 -0.19(-2.85%)
Jan 29, 2002 6.801 6.866 6.677 6.813 128,615 -0.17(-2.45%)
Jan 28, 2002 6.813 6.984 6.760 6.984 81,614 +0.09(+1.37%)
Jan 25, 2002 6.689 6.890 6.689 6.890 222,107 -0.08(-1.10%)
Jan 24, 2002 6.925 6.978 6.860 6.966 19,003 +0.04(+0.60%)
Jan 23, 2002 6.748 7.002 6.695 6.925 765,075 -0.03(-0.42%)
Jan 22, 2002 6.866 6.966 6.783 6.954 122,337 +0.00(+0.00%)
Jan 21, 2002 6.960 7.072 6.778 6.954 103,842 +0.00(+0.00%)
Jan 18, 2002 6.960 7.072 6.778 6.954 103,842 -0.13(-1.83%)
Jan 17, 2002 7.178 7.178 7.013 7.084 279,797 +0.03(+0.42%)
Jan 16, 2002 7.031 7.137 6.996 7.055 50,394 +0.04(+0.59%)
Jan 15, 2002 7.060 7.108 6.931 7.013 101,297 +0.00(+0.00%)
Jan 14, 2002 7.043 7.143 6.954 7.013 114,362 -0.18(-2.46%)
Jan 11, 2002 7.072 7.249 7.013 7.190 106,218 +0.06(+0.83%)
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.