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

Pearson Plc ADR (NY: PSO )

12.27 +0.20 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 7.804 7.833 7.720 7.748 231,802 -0.12(-1.55%)
Oct 28, 2021 7.832 7.879 7.822 7.869 208,734 +0.06(+0.72%)
Oct 27, 2021 7.841 7.860 7.757 7.813 397,340 -0.24(-3.02%)
Oct 26, 2021 8.141 8.056 302,151 -0.06(-0.69%)
Oct 25, 2021 8.113 8.178 8.094 8.113 304,038 +0.01(+0.12%)
Oct 22, 2021 8.084 8.159 8.080 8.103 433,027 -0.05(-0.57%)
Oct 21, 2021 8.178 8.206 8.113 8.150 262,196 +0.05(+0.58%)
Oct 20, 2021 8.122 8.146 8.084 8.103 278,633 -0.10(-1.25%)
Oct 19, 2021 8.318 8.318 8.150 8.206 532,996 +0.23(+2.93%)
Oct 18, 2021 7.841 7.982 7.822 7.972 520,842 -0.09(-1.16%)
Oct 15, 2021 8.262 8.393 7.907 8.066 1,695,676 -1.35(-14.31%)
Oct 14, 2021 9.394 9.446 9.376 9.413 198,356 +0.02(+0.20%)
Oct 13, 2021 9.366 9.413 9.329 9.394 142,156 +0.01(+0.10%)
Oct 12, 2021 9.338 9.404 9.287 9.385 155,858 -0.07(-0.79%)
Oct 11, 2021 9.469 9.530 9.441 9.460 160,348 -0.02(-0.20%)
Oct 08, 2021 9.469 9.525 9.451 9.479 154,155 +0.07(+0.70%)
Oct 07, 2021 9.451 9.507 9.404 9.413 234,562 -0.11(-1.18%)
Oct 06, 2021 9.488 9.544 9.432 9.525 378,637 +0.29(+3.14%)
Oct 05, 2021 9.235 9.315 9.227 9.235 170,991 +0.00(+0.00%)
Oct 04, 2021 9.198 9.235 9.161 9.235 190,783 -0.05(-0.50%)
Oct 01, 2021 9.263 9.310 9.189 9.282 298,063 +0.23(+2.59%)
Sep 30, 2021 9.114 9.118 9.001 9.048 362,894 +0.04(+0.42%)
Sep 29, 2021 9.020 9.039 8.964 9.011 189,804 -0.01(-0.10%)
Sep 28, 2021 9.001 9.086 8.936 9.020 362,817 -0.02(-0.21%)
Sep 27, 2021 8.973 9.067 8.955 9.039 244,831 -0.03(-0.31%)
Sep 24, 2021 9.048 9.096 9.039 9.067 153,603 -0.10(-1.12%)
Sep 23, 2021 9.226 9.254 9.170 9.170 178,038 -0.05(-0.51%)
Sep 22, 2021 9.282 9.338 9.217 9.217 242,872 +0.12(+1.34%)
Sep 21, 2021 9.123 9.151 9.067 9.095 230,833 -0.01(-0.10%)
Sep 20, 2021 9.114 9.146 9.025 9.104 197,857 -0.24(-2.60%)
Sep 17, 2021 9.423 9.446 9.282 9.348 371,043 -0.08(-0.89%)
Sep 16, 2021 9.423 9.441 9.366 9.432 157,906 -0.02(-0.20%)
Sep 15, 2021 9.469 9.479 9.394 9.451 156,650 -0.07(-0.79%)
Sep 14, 2021 9.750 9.759 9.497 9.525 184,288 -0.03(-0.29%)
Sep 13, 2021 9.703 9.717 9.525 9.553 162,139 -0.12(-1.26%)
Sep 10, 2021 9.769 9.844 9.675 9.675 222,168 -0.14(-1.43%)
Sep 09, 2021 9.806 9.928 9.797 9.816 142,999 +0.03(+0.29%)
Sep 08, 2021 9.797 9.834 9.759 9.787 154,569 -0.01(-0.10%)
Sep 07, 2021 9.834 9.923 9.787 9.797 131,822 -0.09(-0.95%)
Sep 03, 2021 9.881 9.956 9.872 9.890 196,188 -0.07(-0.66%)
Sep 02, 2021 9.900 9.984 9.872 9.956 259,797 +0.02(+0.19%)
Sep 01, 2021 9.947 10.00 9.937 9.937 168,677 +0.03(+0.28%)
Aug 31, 2021 9.928 9.984 9.890 9.909 180,638 +0.01(+0.09%)
Aug 30, 2021 9.909 9.975 9.862 9.900 106,956 +0.00(+0.00%)
Aug 27, 2021 9.816 9.947 9.816 9.900 122,750 +0.01(+0.09%)
Aug 26, 2021 9.984 10.02 9.872 9.890 183,635 -0.11(-1.12%)
Aug 25, 2021 10.08 10.08 9.984 10.00 163,754 -0.02(-0.19%)
Aug 24, 2021 9.918 10.05 9.900 10.02 277,867 +0.03(+0.28%)
Aug 23, 2021 9.975 10.00 9.918 9.993 222,342 +0.25(+2.59%)
Aug 20, 2021 9.647 9.750 9.647 9.741 332,350 +0.03(+0.29%)
Aug 19, 2021 9.628 9.750 9.628 9.713 243,399 -0.08(-0.86%)
Aug 18, 2021 9.834 9.872 9.787 9.797 310,389 +0.01(+0.10%)
Aug 17, 2021 9.881 9.928 9.769 9.787 506,329 -0.39(-3.86%)
Aug 16, 2021 10.15 10.22 9.984 10.18 714,260 -0.01(-0.09%)
Aug 13, 2021 10.32 10.32 10.17 10.19 251,452 -0.09(-0.91%)
Aug 12, 2021 10.30 10.35 10.22 10.28 350,611 -0.01(-0.13%)
Aug 11, 2021 10.29 10.35 10.21 10.30 626,881 -0.02(-0.18%)
Aug 10, 2021 10.35 10.41 10.21 10.31 819,122 +0.03(+0.27%)
Aug 09, 2021 10.35 10.36 10.26 10.29 358,745 -0.08(-0.81%)
Aug 06, 2021 10.39 10.41 10.36 10.37 139,148 -0.14(-1.33%)
Aug 05, 2021 10.38 10.55 10.38 10.51 172,876 +0.23(+2.26%)
Aug 04, 2021 10.41 10.43 10.19 10.28 246,794 -0.34(-3.23%)
Aug 03, 2021 10.54 10.64 10.51 10.62 162,561 -0.06(-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.