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: 4:10 PM EDT, May 10, 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 (%)
Oct 29, 2021 7.805 7.834 7.721 7.749 231,766 -0.12(-1.55%)
Oct 28, 2021 7.833 7.880 7.824 7.870 208,702 +0.06(+0.72%)
Oct 27, 2021 7.842 7.861 7.758 7.814 397,279 -0.24(-3.02%)
Oct 26, 2021 8.142 8.058 302,104 -0.06(-0.69%)
Oct 25, 2021 8.114 8.179 8.095 8.114 303,991 +0.01(+0.12%)
Oct 22, 2021 8.086 8.161 8.081 8.104 432,960 -0.05(-0.57%)
Oct 21, 2021 8.179 8.207 8.114 8.151 262,155 +0.05(+0.58%)
Oct 20, 2021 8.123 8.148 8.085 8.104 278,590 -0.10(-1.25%)
Oct 19, 2021 8.320 8.320 8.151 8.207 532,913 +0.23(+2.93%)
Oct 18, 2021 7.842 7.983 7.824 7.973 520,762 -0.09(-1.16%)
Oct 15, 2021 8.264 8.395 7.908 8.067 1,695,414 -1.35(-14.31%)
Oct 14, 2021 9.396 9.447 9.377 9.415 198,325 +0.02(+0.20%)
Oct 13, 2021 9.368 9.415 9.330 9.396 142,134 +0.01(+0.10%)
Oct 12, 2021 9.340 9.405 9.288 9.387 155,834 -0.07(-0.79%)
Oct 11, 2021 9.471 9.532 9.443 9.461 160,323 -0.02(-0.20%)
Oct 08, 2021 9.471 9.527 9.452 9.480 154,131 +0.07(+0.70%)
Oct 07, 2021 9.452 9.508 9.405 9.415 234,525 -0.11(-1.18%)
Oct 06, 2021 9.489 9.546 9.433 9.527 378,578 +0.29(+3.14%)
Oct 05, 2021 9.237 9.316 9.228 9.237 170,965 +0.00(+0.00%)
Oct 04, 2021 9.199 9.237 9.162 9.237 190,753 -0.05(-0.50%)
Oct 01, 2021 9.265 9.312 9.190 9.284 298,017 +0.23(+2.59%)
Sep 30, 2021 9.115 9.120 9.003 9.050 362,838 +0.04(+0.42%)
Sep 29, 2021 9.022 9.040 8.965 9.012 189,774 -0.01(-0.10%)
Sep 28, 2021 9.003 9.087 8.937 9.022 362,761 -0.02(-0.21%)
Sep 27, 2021 8.975 9.068 8.956 9.040 244,793 -0.03(-0.31%)
Sep 24, 2021 9.050 9.097 9.040 9.068 153,579 -0.10(-1.12%)
Sep 23, 2021 9.227 9.256 9.171 9.171 178,011 -0.05(-0.51%)
Sep 22, 2021 9.284 9.340 9.218 9.218 242,834 +0.12(+1.34%)
Sep 21, 2021 9.124 9.153 9.068 9.096 230,797 -0.01(-0.10%)
Sep 20, 2021 9.115 9.148 9.026 9.106 197,826 -0.24(-2.60%)
Sep 17, 2021 9.424 9.447 9.284 9.349 370,986 -0.08(-0.89%)
Sep 16, 2021 9.424 9.443 9.368 9.433 157,881 -0.02(-0.20%)
Sep 15, 2021 9.471 9.480 9.396 9.452 156,626 -0.07(-0.79%)
Sep 14, 2021 9.752 9.761 9.499 9.527 184,260 -0.03(-0.29%)
Sep 13, 2021 9.705 9.719 9.527 9.555 162,114 -0.12(-1.26%)
Sep 10, 2021 9.770 9.845 9.677 9.677 222,133 -0.14(-1.43%)
Sep 09, 2021 9.808 9.929 9.798 9.817 142,977 +0.03(+0.29%)
Sep 08, 2021 9.798 9.836 9.761 9.789 154,545 -0.01(-0.10%)
Sep 07, 2021 9.836 9.925 9.789 9.798 131,801 -0.09(-0.95%)
Sep 03, 2021 9.883 9.957 9.873 9.892 196,158 -0.07(-0.66%)
Sep 02, 2021 9.901 9.985 9.873 9.957 259,757 +0.02(+0.19%)
Sep 01, 2021 9.948 10.00 9.939 9.939 168,651 +0.03(+0.28%)
Aug 31, 2021 9.929 9.985 9.892 9.911 180,610 +0.01(+0.09%)
Aug 30, 2021 9.911 9.976 9.864 9.901 106,939 +0.00(+0.00%)
Aug 27, 2021 9.817 9.948 9.817 9.901 122,731 +0.01(+0.09%)
Aug 26, 2021 9.985 10.02 9.873 9.892 183,607 -0.11(-1.12%)
Aug 25, 2021 10.08 10.08 9.985 10.00 163,728 -0.02(-0.19%)
Aug 24, 2021 9.920 10.05 9.901 10.02 277,824 +0.03(+0.28%)
Aug 23, 2021 9.976 10.00 9.920 9.995 222,308 +0.25(+2.59%)
Aug 20, 2021 9.649 9.752 9.649 9.742 332,299 +0.03(+0.29%)
Aug 19, 2021 9.630 9.752 9.630 9.714 243,361 -0.08(-0.86%)
Aug 18, 2021 9.836 9.873 9.789 9.798 310,341 +0.01(+0.10%)
Aug 17, 2021 9.883 9.929 9.770 9.789 506,251 -0.39(-3.86%)
Aug 16, 2021 10.15 10.22 9.985 10.18 714,149 -0.01(-0.09%)
Aug 13, 2021 10.32 10.32 10.17 10.19 251,413 -0.09(-0.91%)
Aug 12, 2021 10.30 10.35 10.22 10.28 350,556 -0.01(-0.13%)
Aug 11, 2021 10.29 10.35 10.21 10.30 626,783 -0.02(-0.18%)
Aug 10, 2021 10.35 10.41 10.21 10.32 818,995 +0.03(+0.27%)
Aug 09, 2021 10.35 10.36 10.26 10.29 358,690 -0.08(-0.81%)
Aug 06, 2021 10.39 10.41 10.36 10.37 139,127 -0.14(-1.32%)
Aug 05, 2021 10.38 10.55 10.38 10.51 172,849 +0.23(+2.26%)
Aug 04, 2021 10.41 10.43 10.20 10.28 246,755 -0.34(-3.23%)
Aug 03, 2021 10.54 10.64 10.51 10.62 162,536 -0.07(-0.61%)
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.