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: 7:00 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 (%)
Jun 30, 2023 10.19 10.24 10.14 10.24 493,365 +0.16(+1.55%)
Jun 29, 2023 10.07 10.08 10.03 10.08 276,669 -0.15(-1.43%)
Jun 28, 2023 10.24 10.24 10.20 10.23 147,292 -0.07(-0.66%)
Jun 27, 2023 10.20 10.30 10.18 10.30 366,326 +0.22(+2.23%)
Jun 26, 2023 10.12 10.14 10.07 10.07 269,849 -0.03(-0.29%)
Jun 23, 2023 10.12 10.16 10.08 10.10 677,331 +0.09(+0.88%)
Jun 22, 2023 10.09 10.10 10.01 10.01 359,325 -0.08(-0.77%)
Jun 21, 2023 10.16 10.16 10.09 10.09 225,164 -0.11(-1.05%)
Jun 20, 2023 10.18 10.22 10.16 10.20 265,948 -0.11(-1.04%)
Jun 16, 2023 10.33 10.39 10.31 10.31 428,659 +0.07(+0.67%)
Jun 15, 2023 10.21 10.26 10.20 10.24 261,775 +0.12(+1.16%)
Jun 14, 2023 10.15 10.20 10.10 10.12 244,785 +0.07(+0.68%)
Jun 13, 2023 10.03 10.10 10.02 10.05 261,765 +0.09(+0.88%)
Jun 12, 2023 10.01 10.05 9.925 9.964 277,885 -0.07(-0.68%)
Jun 09, 2023 9.984 10.05 9.974 10.03 185,697 +0.01(+0.10%)
Jun 08, 2023 9.954 10.02 9.915 10.02 246,109 +0.02(+0.19%)
Jun 07, 2023 10.02 10.04 9.935 10.00 460,761 +0.08(+0.79%)
Jun 06, 2023 9.837 9.925 9.817 9.925 399,157 +0.02(+0.20%)
Jun 05, 2023 9.896 9.944 9.876 9.905 323,584 -0.06(-0.59%)
Jun 02, 2023 9.935 9.984 9.935 9.964 205,692 +0.12(+1.19%)
Jun 01, 2023 9.739 9.886 9.705 9.847 650,267 +0.22(+2.33%)
May 31, 2023 9.642 9.686 9.549 9.622 588,884 -0.08(-0.81%)
May 30, 2023 9.788 9.827 9.690 9.700 550,417 +0.10(+1.02%)
May 26, 2023 9.642 9.661 9.588 9.603 243,886 +0.01(+0.10%)
May 25, 2023 9.593 9.632 9.568 9.593 409,673 -0.23(-2.39%)
May 24, 2023 9.837 9.847 9.734 9.827 479,729 -0.18(-1.76%)
May 23, 2023 10.03 10.08 10.00 10.00 358,507 +0.02(+0.20%)
May 22, 2023 10.04 10.07 9.966 9.984 383,169 -0.05(-0.49%)
May 19, 2023 10.06 10.09 10.03 10.03 160,754 -0.03(-0.29%)
May 18, 2023 10.06 10.10 10.03 10.06 261,805 -0.01(-0.10%)
May 17, 2023 10.05 10.10 10.00 10.07 317,578 +0.12(+1.18%)
May 16, 2023 9.964 10.00 9.944 9.954 250,891 -0.02(-0.20%)
May 15, 2023 9.993 10.03 9.940 9.974 600,897 +0.02(+0.20%)
May 12, 2023 9.984 10.01 9.935 9.954 554,573 +0.07(+0.69%)
May 11, 2023 9.817 9.901 9.754 9.886 401,416 +0.12(+1.20%)
May 10, 2023 9.905 9.920 9.739 9.769 424,489 -0.33(-3.29%)
May 09, 2023 10.16 10.23 10.09 10.10 1,214,276 +0.11(+1.08%)
May 08, 2023 10.10 10.10 9.944 9.993 339,907 -0.09(-0.87%)
May 05, 2023 10.07 10.13 10.03 10.08 525,384 +0.13(+1.28%)
May 04, 2023 9.964 9.984 9.915 9.954 660,327 -0.20(-1.92%)
May 03, 2023 9.984 10.19 9.964 10.15 1,337,848 +1.01(+11.00%)
May 02, 2023 9.534 9.573 9.070 9.143 2,120,376 -1.56(-14.60%)
May 01, 2023 10.75 10.79 10.68 10.71 283,905 -0.08(-0.73%)
Apr 28, 2023 10.77 10.89 10.76 10.78 504,893 +0.36(+3.47%)
Apr 27, 2023 10.35 10.43 10.33 10.42 213,935 +0.08(+0.75%)
Apr 26, 2023 10.37 10.42 10.34 10.35 372,288 +0.14(+1.34%)
Apr 25, 2023 10.28 10.30 10.21 10.21 427,093 -0.12(-1.14%)
Apr 24, 2023 10.31 10.35 10.30 10.33 198,590 +0.02(+0.19%)
Apr 21, 2023 10.27 10.33 10.25 10.31 285,059 +0.09(+0.86%)
Apr 20, 2023 10.20 10.23 10.18 10.22 234,049 +0.06(+0.58%)
Apr 19, 2023 10.21 10.23 10.14 10.16 347,546 -0.11(-1.05%)
Apr 18, 2023 10.20 10.27 10.18 10.27 310,502 +0.08(+0.77%)
Apr 17, 2023 10.23 10.24 10.16 10.19 260,824 -0.04(-0.38%)
Apr 14, 2023 10.23 10.24 10.18 10.23 231,289 +0.00(+0.00%)
Apr 13, 2023 10.16 10.24 10.13 10.23 257,200 +0.12(+1.16%)
Apr 12, 2023 10.17 10.18 10.10 10.11 261,586 +0.01(+0.10%)
Apr 11, 2023 10.04 10.13 10.04 10.10 386,567 -0.13(-1.24%)
Apr 10, 2023 10.18 10.23 10.16 10.23 157,285 +0.01(+0.10%)
Apr 06, 2023 10.16 10.22 10.15 10.22 192,551 +0.12(+1.16%)
Apr 05, 2023 10.10 10.16 10.05 10.10 226,248 -0.16(-1.52%)
Apr 04, 2023 10.18 10.27 10.16 10.26 669,028 +0.14(+1.35%)
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.