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

Pearson Plc ADR (NY: PSO )

12.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2022 9.577 9.624 9.482 9.491 597,602 +0.11(+1.22%)
Mar 30, 2022 9.348 9.524 9.301 9.377 885,401 -0.59(-5.92%)
Mar 29, 2022 9.910 10.03 9.896 9.967 349,677 -0.04(-0.38%)
Mar 28, 2022 9.996 10.05 9.953 10.01 335,494 -0.02(-0.19%)
Mar 25, 2022 9.881 10.03 9.862 10.02 382,677 +0.22(+2.23%)
Mar 24, 2022 9.634 9.810 9.634 9.805 372,498 +0.16(+1.62%)
Mar 23, 2022 9.798 9.826 9.639 9.649 488,831 -0.27(-2.74%)
Mar 22, 2022 9.901 9.967 9.873 9.920 375,569 +0.04(+0.38%)
Mar 21, 2022 9.873 9.911 9.798 9.883 666,488 -0.23(-2.31%)
Mar 18, 2022 9.920 10.13 9.873 10.12 628,654 +0.00(+0.00%)
Mar 17, 2022 9.985 10.32 9.985 10.12 1,128,014 -0.23(-2.26%)
Mar 16, 2022 10.02 10.36 10.02 10.35 1,325,180 +0.11(+1.10%)
Mar 15, 2022 10.23 10.26 10.09 10.24 1,846,916 +0.85(+9.07%)
Mar 14, 2022 9.527 9.588 9.335 9.387 1,656,664 -0.19(-1.96%)
Mar 11, 2022 9.677 9.770 9.171 9.574 4,629,385 +1.44(+17.72%)
Mar 10, 2022 8.189 8.062 8.133 1,213,099 -0.05(-0.57%)
Mar 09, 2022 8.067 8.198 8.058 8.179 833,332 +0.43(+5.56%)
Mar 08, 2022 7.674 7.861 7.580 7.749 915,199 +0.10(+1.35%)
Mar 07, 2022 7.955 7.983 7.590 7.646 1,020,056 +0.00(+0.00%)
Mar 04, 2022 7.749 7.777 7.590 7.646 651,432 -0.30(-3.77%)
Mar 03, 2022 8.011 8.039 7.913 7.945 931,662 -0.28(-3.41%)
Mar 02, 2022 8.235 8.310 8.179 8.226 1,358,996 -0.13(-1.57%)
Mar 01, 2022 8.404 8.540 8.278 8.357 992,665 +0.08(+1.02%)
Feb 28, 2022 8.161 8.310 8.142 8.273 1,149,400 -0.46(-5.25%)
Feb 25, 2022 8.526 8.731 8.554 8.731 1,812,524 +0.99(+12.82%)
Feb 24, 2022 7.590 7.758 7.529 7.739 995,719 -0.30(-3.73%)
Feb 23, 2022 8.142 8.156 8.016 8.039 512,481 -0.04(-0.46%)
Feb 22, 2022 8.039 8.128 8.030 8.076 522,342 +0.01(+0.12%)
Feb 18, 2022 8.067 0 -0.04(-0.46%)
Feb 17, 2022 8.095 8.114 8.020 8.104 706,614 +0.01(+0.12%)
Feb 16, 2022 8.020 8.104 7.983 8.095 463,324 -0.05(-0.57%)
Feb 15, 2022 8.104 8.161 8.104 8.142 487,647 +0.09(+1.16%)
Feb 14, 2022 8.011 8.058 7.973 8.048 562,886 -0.12(-1.49%)
Feb 11, 2022 8.198 8.282 8.151 8.170 444,362 -0.08(-1.02%)
Feb 10, 2022 8.170 8.338 8.170 8.254 562,904 +0.19(+2.32%)
Feb 09, 2022 8.011 8.114 8.001 8.067 289,276 -0.01(-0.12%)
Feb 08, 2022 7.973 8.076 7.973 8.076 442,120 +0.13(+1.65%)
Feb 07, 2022 7.889 7.992 7.889 7.945 314,409 +0.07(+0.83%)
Feb 04, 2022 7.824 7.908 7.796 7.880 399,074 -0.11(-1.41%)
Feb 03, 2022 7.983 8.048 7.992 329,162 +0.00(+0.00%)
Feb 02, 2022 8.011 8.030 7.936 7.992 444,810 -0.02(-0.23%)
Feb 01, 2022 7.880 8.020 7.838 8.011 596,572 +0.06(+0.71%)
Jan 31, 2022 7.824 7.964 7.955 564,635 +0.16(+2.04%)
Jan 28, 2022 7.749 7.805 7.703 7.796 378,970 -0.04(-0.48%)
Jan 27, 2022 7.889 7.917 7.805 7.833 603,502 +0.02(+0.24%)
Jan 26, 2022 7.917 7.941 7.796 7.814 740,664 -0.22(-2.68%)
Jan 25, 2022 7.927 8.058 7.870 8.030 667,930 +0.29(+3.75%)
Jan 24, 2022 7.824 7.861 7.599 7.739 929,122 -0.70(-8.31%)
Jan 21, 2022 8.554 8.568 8.413 8.441 591,101 -0.30(-3.43%)
Jan 20, 2022 8.816 8.891 8.731 8.741 697,593 +0.17(+1.97%)
Jan 19, 2022 8.722 8.722 8.544 8.572 841,610 +0.41(+5.05%)
Jan 18, 2022 8.161 8.254 8.114 8.161 741,976 +0.21(+2.59%)
Jan 14, 2022 7.955 0 +0.07(+0.83%)
Jan 13, 2022 7.936 7.955 7.885 7.889 307,467 +0.01(+0.12%)
Jan 12, 2022 7.861 7.908 7.842 7.880 242,613 +0.05(+0.60%)
Jan 11, 2022 7.777 7.838 7.749 7.833 289,557 +0.02(+0.24%)
Jan 10, 2022 7.796 7.833 7.679 7.814 618,970 +0.05(+0.60%)
Jan 07, 2022 7.739 7.786 7.735 7.768 265,998 -0.01(-0.12%)
Jan 06, 2022 7.758 7.814 7.739 7.777 329,592 -0.07(-0.84%)
Jan 05, 2022 7.973 8.011 7.833 7.842 427,069 +0.09(+1.21%)
Jan 04, 2022 7.889 7.889 7.739 7.749 574,468 -0.13(-1.66%)
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.