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 +0.17 (+1.36%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2022 8.682 8.796 8.615 8.777 543,732 +0.12(+1.43%)
Jun 29, 2022 8.701 8.725 8.615 8.653 682,569 -0.49(-5.31%)
Jun 28, 2022 9.244 9.296 9.129 9.139 417,605 -0.13(-1.44%)
Jun 27, 2022 9.282 9.324 9.225 9.272 424,766 +0.03(+0.31%)
Jun 24, 2022 9.129 9.244 9.120 9.244 278,440 +0.24(+2.64%)
Jun 23, 2022 9.015 9.044 8.934 9.006 495,802 -0.13(-1.46%)
Jun 22, 2022 9.158 9.205 9.101 9.139 679,603 -0.10(-1.13%)
Jun 21, 2022 9.272 9.301 9.205 9.244 789,551 +0.38(+4.30%)
Jun 17, 2022 8.825 8.887 8.744 8.863 813,203 +0.22(+2.53%)
Jun 16, 2022 8.663 8.729 8.611 8.644 600,518 -0.15(-1.73%)
Jun 15, 2022 8.644 8.825 8.644 8.796 571,012 +0.30(+3.59%)
Jun 14, 2022 8.587 8.587 8.425 8.492 637,670 -0.13(-1.55%)
Jun 13, 2022 8.710 8.734 8.596 8.625 635,366 -0.11(-1.31%)
Jun 10, 2022 8.796 8.829 8.706 8.739 508,125 -0.03(-0.33%)
Jun 09, 2022 8.967 9.006 8.768 8.768 231,819 -0.24(-2.64%)
Jun 08, 2022 9.063 9.086 8.958 9.006 304,861 -0.13(-1.46%)
Jun 07, 2022 8.967 9.139 8.967 9.139 356,984 +0.08(+0.84%)
Jun 06, 2022 9.120 9.139 8.987 9.063 308,961 +0.05(+0.53%)
Jun 03, 2022 9.044 9.086 8.977 9.015 271,947 -0.13(-1.46%)
Jun 02, 2022 9.063 9.163 9.001 9.148 272,483 +0.11(+1.26%)
Jun 01, 2022 9.186 9.210 8.987 9.034 371,065 -0.12(-1.35%)
May 31, 2022 9.082 9.234 9.082 9.158 655,015 +0.08(+0.84%)
May 27, 2022 9.082 9.115 9.015 9.082 357,269 -0.10(-1.04%)
May 26, 2022 9.082 9.220 9.082 9.177 344,492 -0.02(-0.21%)
May 25, 2022 9.110 9.205 9.110 9.196 344,273 +0.00(+0.00%)
May 24, 2022 9.139 9.210 9.086 9.196 436,630 -0.01(-0.10%)
May 23, 2022 9.225 9.253 9.130 9.205 498,805 +0.09(+0.94%)
May 20, 2022 9.186 9.191 9.015 9.120 604,677 +0.11(+1.27%)
May 19, 2022 8.958 9.053 8.891 9.006 442,980 -0.01(-0.11%)
May 18, 2022 9.129 9.182 8.996 9.015 402,987 -0.10(-1.15%)
May 17, 2022 9.110 9.144 9.048 9.120 422,736 +0.20(+2.24%)
May 16, 2022 8.815 8.967 8.787 8.920 593,803 +0.19(+2.18%)
May 13, 2022 8.549 8.777 8.549 8.729 901,380 -0.10(-1.19%)
May 12, 2022 8.844 8.934 8.749 8.834 655,073 +0.06(+0.65%)
May 11, 2022 8.958 9.015 8.768 8.777 751,524 -0.18(-2.02%)
May 10, 2022 9.006 9.025 8.853 8.958 747,866 +0.02(+0.21%)
May 09, 2022 8.996 9.020 8.877 8.939 809,516 -0.13(-1.47%)
May 06, 2022 9.120 9.134 9.006 9.072 751,156 +0.04(+0.42%)
May 05, 2022 9.310 9.310 9.006 9.034 704,397 -0.52(-5.48%)
May 04, 2022 9.463 9.591 9.358 9.558 745,754 +0.16(+1.72%)
May 03, 2022 9.491 9.501 9.377 9.396 779,761 +0.21(+2.28%)
May 02, 2022 9.234 9.244 9.053 9.186 335,509 -0.04(-0.41%)
Apr 29, 2022 9.443 9.482 9.225 9.225 454,533 -0.07(-0.72%)
Apr 28, 2022 9.272 9.301 9.153 9.291 333,493 +0.03(+0.31%)
Apr 27, 2022 9.282 9.348 9.248 9.263 370,510 -0.07(-0.71%)
Apr 26, 2022 9.520 9.539 9.329 9.329 319,046 -0.35(-3.64%)
Apr 25, 2022 9.577 9.720 9.486 9.681 627,442 +0.15(+1.60%)
Apr 22, 2022 9.834 9.834 9.510 9.529 486,289 -0.16(-1.67%)
Apr 21, 2022 9.958 9.958 9.691 9.691 522,030 +0.10(+1.09%)
Apr 20, 2022 9.558 9.624 9.515 9.586 278,394 -0.01(-0.10%)
Apr 19, 2022 9.567 9.624 9.558 9.596 261,518 +0.08(+0.80%)
Apr 18, 2022 9.548 9.596 9.501 9.520 234,782 -0.10(-1.09%)
Apr 14, 2022 9.710 9.748 9.610 9.624 323,197 -0.17(-1.75%)
Apr 13, 2022 9.662 9.805 9.662 9.796 220,296 +0.12(+1.28%)
Apr 12, 2022 9.786 9.829 9.643 9.672 349,198 -0.08(-0.78%)
Apr 11, 2022 9.720 9.796 9.696 9.748 699,651 +0.21(+2.20%)
Apr 08, 2022 9.491 9.615 9.482 9.539 334,401 -0.11(-1.18%)
Apr 07, 2022 9.681 9.720 9.577 9.653 381,035 -0.07(-0.69%)
Apr 06, 2022 9.824 9.834 9.700 9.720 604,640 +0.08(+0.79%)
Apr 05, 2022 9.558 9.681 9.524 9.643 739,115 +0.10(+1.10%)
Apr 04, 2022 9.463 9.567 9.463 9.539 369,842 +0.08(+0.80%)
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.