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 6, 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 (%)
Feb 28, 2022 8.161 8.310 8.142 8.273 1,149,400 -0.46(-5.25%)
Feb 25, 2022 8.526 8.731 8.554 8.731 1,812,524 +0.99(+12.82%)
Feb 24, 2022 7.590 7.758 7.529 7.739 995,719 -0.30(-3.73%)
Feb 23, 2022 8.142 8.156 8.016 8.039 512,481 -0.04(-0.46%)
Feb 22, 2022 8.039 8.128 8.030 8.076 522,342 +0.01(+0.12%)
Feb 18, 2022 8.067 0 -0.04(-0.46%)
Feb 17, 2022 8.095 8.114 8.020 8.104 706,614 +0.01(+0.12%)
Feb 16, 2022 8.020 8.104 7.983 8.095 463,324 -0.05(-0.57%)
Feb 15, 2022 8.104 8.161 8.104 8.142 487,647 +0.09(+1.16%)
Feb 14, 2022 8.011 8.058 7.973 8.048 562,886 -0.12(-1.49%)
Feb 11, 2022 8.198 8.282 8.151 8.170 444,362 -0.08(-1.02%)
Feb 10, 2022 8.170 8.338 8.170 8.254 562,904 +0.19(+2.32%)
Feb 09, 2022 8.011 8.114 8.001 8.067 289,276 -0.01(-0.12%)
Feb 08, 2022 7.973 8.076 7.973 8.076 442,120 +0.13(+1.65%)
Feb 07, 2022 7.889 7.992 7.889 7.945 314,409 +0.07(+0.83%)
Feb 04, 2022 7.824 7.908 7.796 7.880 399,074 -0.11(-1.41%)
Feb 03, 2022 7.983 8.048 7.992 329,162 +0.00(+0.00%)
Feb 02, 2022 8.011 8.030 7.936 7.992 444,810 -0.02(-0.23%)
Feb 01, 2022 7.880 8.020 7.838 8.011 596,572 +0.06(+0.71%)
Jan 31, 2022 7.824 7.964 7.955 564,635 +0.16(+2.04%)
Jan 28, 2022 7.749 7.805 7.703 7.796 378,970 -0.04(-0.48%)
Jan 27, 2022 7.889 7.917 7.805 7.833 603,502 +0.02(+0.24%)
Jan 26, 2022 7.917 7.941 7.796 7.814 740,664 -0.22(-2.68%)
Jan 25, 2022 7.927 8.058 7.870 8.030 667,930 +0.29(+3.75%)
Jan 24, 2022 7.824 7.861 7.599 7.739 929,122 -0.70(-8.31%)
Jan 21, 2022 8.554 8.568 8.413 8.441 591,101 -0.30(-3.43%)
Jan 20, 2022 8.816 8.891 8.731 8.741 697,593 +0.17(+1.97%)
Jan 19, 2022 8.722 8.722 8.544 8.572 841,610 +0.41(+5.05%)
Jan 18, 2022 8.161 8.254 8.114 8.161 741,976 +0.21(+2.59%)
Jan 14, 2022 7.955 0 +0.07(+0.83%)
Jan 13, 2022 7.936 7.955 7.885 7.889 307,467 +0.01(+0.12%)
Jan 12, 2022 7.861 7.908 7.842 7.880 242,613 +0.05(+0.60%)
Jan 11, 2022 7.777 7.838 7.749 7.833 289,557 +0.02(+0.24%)
Jan 10, 2022 7.796 7.833 7.679 7.814 618,970 +0.05(+0.60%)
Jan 07, 2022 7.739 7.786 7.735 7.768 265,998 -0.01(-0.12%)
Jan 06, 2022 7.758 7.814 7.739 7.777 329,592 -0.07(-0.84%)
Jan 05, 2022 7.973 8.011 7.833 7.842 427,069 +0.09(+1.21%)
Jan 04, 2022 7.889 7.889 7.739 7.749 574,468 -0.13(-1.66%)
Jan 03, 2022 7.814 7.889 7.814 7.880 356,893 +0.02(+0.24%)
Dec 31, 2021 7.814 7.917 7.814 7.861 292,600 +0.07(+0.96%)
Dec 30, 2021 7.768 7.838 7.768 7.786 491,933 +0.07(+0.85%)
Dec 29, 2021 7.739 7.749 7.674 7.721 397,912 -0.07(-0.96%)
Dec 28, 2021 7.749 7.810 7.693 7.796 287,123 +0.03(+0.36%)
Dec 27, 2021 7.702 7.768 7.688 7.768 314,652 +0.10(+1.34%)
Dec 23, 2021 7.636 7.679 7.627 7.665 346,631 +0.06(+0.74%)
Dec 22, 2021 7.552 7.608 7.515 7.608 440,741 +0.02(+0.25%)
Dec 21, 2021 7.449 7.618 7.435 7.590 618,532 +0.09(+1.25%)
Dec 20, 2021 7.505 7.524 7.449 7.496 409,035 -0.09(-1.23%)
Dec 17, 2021 7.543 7.669 7.515 7.590 514,573 +0.13(+1.76%)
Dec 16, 2021 7.477 7.505 7.431 7.459 562,538 +0.19(+2.57%)
Dec 15, 2021 7.318 7.318 7.187 7.272 511,514 -0.10(-1.40%)
Dec 14, 2021 7.374 7.412 7.365 7.374 781,843 -0.05(-0.63%)
Dec 13, 2021 7.459 7.491 7.393 7.421 429,031 -0.10(-1.37%)
Dec 10, 2021 7.487 7.543 7.459 7.524 460,620 +0.11(+1.52%)
Dec 09, 2021 7.468 7.491 7.403 7.412 918,517 -0.07(-0.88%)
Dec 08, 2021 7.384 7.491 7.374 7.477 396,993 -0.06(-0.75%)
Dec 07, 2021 7.501 7.585 7.496 7.534 633,096 -0.11(-1.47%)
Dec 06, 2021 7.534 7.660 7.505 7.646 609,919 +0.18(+2.38%)
Dec 03, 2021 7.487 7.487 7.407 7.468 787,504 +0.02(+0.25%)
Dec 02, 2021 7.272 7.501 7.272 7.449 1,121,057 +0.12(+1.66%)
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.