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

Pearson Plc ADR (NY: PSO )

13.60 -0.07 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2022 8.654 8.749 8.635 8.749 266,340 -0.11(-1.28%)
Jul 28, 2022 8.909 8.928 8.801 8.862 335,167 -0.26(-2.80%)
Jul 27, 2022 8.956 9.122 8.956 9.117 308,891 +0.27(+3.10%)
Jul 26, 2022 8.853 8.908 8.834 8.843 327,806 -0.17(-1.89%)
Jul 25, 2022 9.041 9.060 8.966 9.013 308,043 +0.02(+0.21%)
Jul 22, 2022 8.975 9.056 8.956 8.994 282,956 +0.04(+0.42%)
Jul 21, 2022 8.853 8.956 8.824 8.956 279,525 +0.05(+0.53%)
Jul 20, 2022 8.928 8.947 8.862 8.909 379,638 +0.07(+0.75%)
Jul 19, 2022 8.805 8.871 8.796 8.843 238,287 +0.13(+1.52%)
Jul 18, 2022 8.711 8.796 8.682 8.711 367,250 +0.09(+0.99%)
Jul 15, 2022 8.503 8.626 8.484 8.626 305,459 +0.13(+1.56%)
Jul 14, 2022 8.446 8.503 8.409 8.494 268,817 -0.10(-1.21%)
Jul 13, 2022 8.569 8.654 8.522 8.597 310,607 -0.05(-0.55%)
Jul 12, 2022 8.645 8.734 8.621 8.645 394,691 +0.01(+0.11%)
Jul 11, 2022 8.701 8.720 8.564 8.635 277,855 -0.21(-2.35%)
Jul 08, 2022 8.749 8.881 8.720 8.843 358,144 +0.13(+1.52%)
Jul 07, 2022 8.664 8.730 8.645 8.711 257,313 +0.18(+2.10%)
Jul 06, 2022 8.512 8.588 8.446 8.531 494,630 +0.08(+0.89%)
Jul 05, 2022 8.418 8.460 8.352 8.456 385,600 -0.18(-2.08%)
Jul 01, 2022 8.560 8.635 8.456 8.635 473,071 -0.08(-0.87%)
Jun 30, 2022 8.616 8.730 8.550 8.711 547,869 +0.12(+1.43%)
Jun 29, 2022 8.635 8.659 8.550 8.588 687,761 -0.48(-5.31%)
Jun 28, 2022 9.174 9.226 9.060 9.070 420,782 -0.13(-1.44%)
Jun 27, 2022 9.212 9.254 9.155 9.202 427,998 +0.03(+0.31%)
Jun 24, 2022 9.060 9.174 9.051 9.174 280,558 +0.24(+2.64%)
Jun 23, 2022 8.947 8.975 8.867 8.938 499,573 -0.13(-1.46%)
Jun 22, 2022 9.089 9.136 9.032 9.070 684,773 -0.10(-1.13%)
Jun 21, 2022 9.202 9.230 9.136 9.174 795,557 +0.38(+4.30%)
Jun 17, 2022 8.758 8.819 8.678 8.796 819,389 +0.22(+2.53%)
Jun 16, 2022 8.597 8.664 8.545 8.579 605,086 -0.15(-1.73%)
Jun 15, 2022 8.579 8.758 8.579 8.730 575,355 +0.30(+3.59%)
Jun 14, 2022 8.522 8.522 8.361 8.427 642,521 -0.13(-1.55%)
Jun 13, 2022 8.645 8.668 8.531 8.560 640,199 -0.11(-1.31%)
Jun 10, 2022 8.730 8.763 8.640 8.673 511,990 -0.03(-0.33%)
Jun 09, 2022 8.900 8.938 8.701 8.701 233,582 -0.24(-2.64%)
Jun 08, 2022 8.994 9.018 8.890 8.938 307,181 -0.13(-1.46%)
Jun 07, 2022 8.900 9.070 8.900 9.070 359,700 +0.08(+0.84%)
Jun 06, 2022 9.051 9.070 8.919 8.994 311,312 +0.05(+0.53%)
Jun 03, 2022 8.975 9.018 8.909 8.947 274,016 -0.13(-1.46%)
Jun 02, 2022 8.994 9.093 8.933 9.079 274,556 +0.11(+1.26%)
Jun 01, 2022 9.117 9.141 8.919 8.966 373,887 -0.12(-1.35%)
May 31, 2022 9.013 9.164 9.013 9.089 659,998 +0.08(+0.84%)
May 27, 2022 9.013 9.046 8.947 9.013 359,987 -0.09(-1.04%)
May 26, 2022 9.013 9.150 9.013 9.108 347,113 -0.02(-0.21%)
May 25, 2022 9.041 9.136 9.041 9.127 346,892 +0.00(+0.00%)
May 24, 2022 9.070 9.141 9.018 9.127 439,952 -0.01(-0.10%)
May 23, 2022 9.155 9.183 9.061 9.136 502,600 +0.09(+0.94%)
May 20, 2022 9.117 9.122 8.947 9.051 609,277 +0.11(+1.27%)
May 19, 2022 8.890 8.985 8.824 8.938 446,350 -0.01(-0.11%)
May 18, 2022 9.060 9.112 8.928 8.947 406,053 -0.10(-1.15%)
May 17, 2022 9.041 9.075 8.980 9.051 425,952 +0.20(+2.24%)
May 16, 2022 8.749 8.900 8.720 8.853 598,321 +0.19(+2.18%)
May 13, 2022 8.484 8.711 8.484 8.664 908,237 -0.10(-1.19%)
May 12, 2022 8.777 8.867 8.682 8.768 660,056 +0.06(+0.65%)
May 11, 2022 8.890 8.947 8.701 8.711 757,241 -0.18(-2.02%)
May 10, 2022 8.938 8.956 8.786 8.890 753,556 +0.02(+0.21%)
May 09, 2022 8.928 8.952 8.810 8.871 815,674 -0.13(-1.47%)
May 06, 2022 9.051 9.065 8.938 9.004 756,871 +0.04(+0.42%)
May 05, 2022 9.240 9.240 8.938 8.966 709,756 -0.52(-5.48%)
May 04, 2022 9.391 9.519 9.287 9.486 751,427 +0.16(+1.72%)
May 03, 2022 9.419 9.429 9.306 9.325 785,693 +0.21(+2.28%)
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.