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

Pearson Plc ADR (NY: PSO )

12.30 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Dec 31, 2021 7.813 7.916 7.813 7.860 292,645 +0.07(+0.96%)
Dec 30, 2021 7.766 7.836 7.766 7.785 492,009 +0.07(+0.85%)
Dec 29, 2021 7.738 7.748 7.673 7.720 397,974 -0.07(-0.96%)
Dec 28, 2021 7.748 7.808 7.691 7.794 287,167 +0.03(+0.36%)
Dec 27, 2021 7.701 7.766 7.687 7.766 314,701 +0.10(+1.34%)
Dec 23, 2021 7.635 7.677 7.626 7.663 346,685 +0.06(+0.74%)
Dec 22, 2021 7.551 7.607 7.514 7.607 440,809 +0.02(+0.25%)
Dec 21, 2021 7.448 7.617 7.434 7.589 618,628 +0.09(+1.25%)
Dec 20, 2021 7.504 7.523 7.448 7.495 409,098 -0.09(-1.23%)
Dec 17, 2021 7.542 7.668 7.514 7.589 514,652 +0.13(+1.76%)
Dec 16, 2021 7.476 7.504 7.429 7.458 562,625 +0.19(+2.57%)
Dec 15, 2021 7.317 7.317 7.186 7.270 511,594 -0.10(-1.40%)
Dec 14, 2021 7.373 7.411 7.364 7.373 781,964 -0.05(-0.63%)
Dec 13, 2021 7.458 7.490 7.392 7.420 429,097 -0.10(-1.37%)
Dec 10, 2021 7.486 7.542 7.458 7.523 460,692 +0.11(+1.52%)
Dec 09, 2021 7.467 7.489 7.401 7.411 918,660 -0.07(-0.88%)
Dec 08, 2021 7.383 7.490 7.373 7.476 397,055 -0.06(-0.75%)
Dec 07, 2021 7.500 7.584 7.495 7.532 633,194 -0.11(-1.47%)
Dec 06, 2021 7.532 7.659 7.504 7.645 610,014 +0.18(+2.38%)
Dec 03, 2021 7.486 7.486 7.406 7.467 787,626 +0.02(+0.25%)
Dec 02, 2021 7.270 7.500 7.270 7.448 1,121,231 +0.12(+1.66%)
Dec 01, 2021 7.411 7.453 7.317 7.327 892,536 -0.21(-2.73%)
Nov 30, 2021 7.579 7.626 7.429 7.532 1,215,416 -0.28(-3.59%)
Nov 29, 2021 7.851 7.860 7.766 7.813 676,739 +0.10(+1.33%)
Nov 26, 2021 7.832 7.841 7.691 7.710 232,222 -0.22(-2.83%)
Nov 24, 2021 7.935 7.963 7.907 7.935 155,754 +0.01(+0.12%)
Nov 23, 2021 7.944 7.963 7.907 7.925 331,746 -0.01(-0.12%)
Nov 22, 2021 7.953 8.010 7.925 7.935 351,974 -0.07(-0.93%)
Nov 19, 2021 8.103 8.103 8.000 8.010 324,045 -0.04(-0.47%)
Nov 18, 2021 8.103 8.056 7.991 8.047 655,674 -0.04(-0.46%)
Nov 17, 2021 8.056 8.108 8.028 8.084 522,792 +0.05(+0.58%)
Nov 16, 2021 8.103 8.150 8.019 8.038 571,470 -0.13(-1.60%)
Nov 15, 2021 8.197 8.215 8.141 8.169 306,516 +0.05(+0.58%)
Nov 12, 2021 8.169 8.178 8.094 8.122 1,211,581 -0.08(-1.03%)
Nov 11, 2021 8.075 8.244 8.066 8.206 1,895,439 +0.09(+1.15%)
Nov 10, 2021 8.028 8.113 1,274,218 +0.22(+2.73%)
Nov 09, 2021 7.879 7.916 7.841 7.897 597,719 +0.14(+1.81%)
Nov 08, 2021 7.673 7.757 7.645 7.757 335,259 +0.12(+1.59%)
Nov 05, 2021 7.560 7.645 7.542 7.635 416,430 +0.09(+1.24%)
Nov 04, 2021 7.635 7.645 7.522 7.542 531,297 -0.34(-4.28%)
Nov 03, 2021 7.822 7.982 7.785 7.879 5,935,430 +0.10(+1.32%)
Nov 02, 2021 7.598 7.804 7.579 7.776 3,635,294 -0.23(-2.92%)
Nov 01, 2021 7.785 8.010 7.748 8.010 710,062 +0.26(+3.38%)
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%)
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.