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 (%)
Sep 30, 2020 6.549 6.567 6.471 6.485 257,002 -0.01(-0.14%)
Sep 29, 2020 6.531 6.531 6.476 6.494 289,598 -0.07(-1.11%)
Sep 28, 2020 6.622 6.668 6.549 6.567 413,960 +0.08(+1.27%)
Sep 25, 2020 6.412 6.485 6.357 6.485 573,830 +0.23(+3.64%)
Sep 24, 2020 6.275 6.330 6.184 6.257 839,102 +0.37(+6.36%)
Sep 23, 2020 5.929 5.974 5.865 5.883 546,833 +0.01(+0.16%)
Sep 22, 2020 5.774 5.874 5.769 5.874 1,092,045 +0.21(+3.70%)
Sep 21, 2020 5.728 5.728 5.591 5.664 598,924 -0.22(-3.72%)
Sep 18, 2020 5.929 5.974 5.856 5.883 318,271 -0.08(-1.38%)
Sep 17, 2020 6.002 6.006 5.952 5.965 389,853 -0.07(-1.21%)
Sep 16, 2020 6.066 6.102 6.038 6.038 324,360 +0.02(+0.30%)
Sep 15, 2020 6.084 6.084 6.020 6.020 484,390 -0.06(-1.05%)
Sep 14, 2020 6.139 6.139 6.066 6.084 699,618 -0.07(-1.19%)
Sep 11, 2020 6.202 6.216 6.111 6.157 291,520 -0.06(-1.03%)
Sep 10, 2020 6.330 6.339 6.221 6.221 406,391 -0.31(-4.75%)
Sep 09, 2020 6.503 6.558 6.485 6.531 304,923 +0.16(+2.58%)
Sep 08, 2020 6.357 6.458 6.326 6.367 268,388 +0.02(+0.29%)
Sep 04, 2020 6.339 6.409 6.266 6.348 278,473 +0.03(+0.43%)
Sep 03, 2020 6.485 6.513 6.284 6.321 437,621 -0.28(-4.28%)
Sep 02, 2020 6.604 6.649 6.558 6.604 396,273 -0.06(-0.96%)
Sep 01, 2020 6.668 6.677 6.622 6.668 213,790 -0.13(-1.88%)
Aug 31, 2020 6.804 6.850 6.759 6.795 241,661 -0.04(-0.53%)
Aug 28, 2020 6.804 6.841 6.750 6.832 224,642 -0.02(-0.27%)
Aug 27, 2020 6.914 6.941 6.832 6.850 209,665 -0.05(-0.66%)
Aug 26, 2020 6.859 6.905 6.841 6.896 118,096 +0.04(+0.53%)
Aug 25, 2020 6.932 6.950 6.809 6.859 238,223 -0.16(-2.21%)
Aug 24, 2020 6.914 7.014 6.896 7.014 377,669 +0.08(+1.18%)
Aug 21, 2020 6.795 6.932 6.786 6.932 328,796 -0.07(-1.04%)
Aug 20, 2020 6.896 7.005 6.868 7.005 367,768 -0.06(-0.90%)
Aug 19, 2020 7.142 7.178 7.051 7.069 188,965 -0.06(-0.90%)
Aug 18, 2020 7.105 7.151 7.060 7.133 277,880 -0.13(-1.76%)
Aug 17, 2020 7.343 7.343 7.224 7.260 297,144 +0.02(+0.25%)
Aug 14, 2020 7.242 7.297 7.233 7.242 284,941 -0.17(-2.34%)
Aug 13, 2020 7.425 7.479 7.388 7.415 327,279 +0.02(+0.21%)
Aug 12, 2020 7.436 7.459 7.391 7.400 358,820 +0.05(+0.74%)
Aug 11, 2020 7.436 7.468 7.328 7.346 646,580 +0.16(+2.26%)
Aug 10, 2020 7.102 7.228 7.102 7.183 480,226 +0.24(+3.52%)
Aug 07, 2020 6.966 6.984 6.903 6.939 313,879 -0.28(-3.88%)
Aug 06, 2020 7.129 7.264 7.097 7.219 700,593 +0.57(+8.56%)
Aug 05, 2020 6.668 6.722 6.632 6.650 275,035 +0.17(+2.65%)
Aug 04, 2020 6.361 6.551 6.361 6.478 528,933 +0.05(+0.70%)
Aug 03, 2020 6.361 6.451 6.316 6.433 287,334 +0.11(+1.71%)
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%)
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.