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 (%)
Sep 30, 2022 9.203 9.303 9.155 9.155 545,616 +0.27(+3.02%)
Sep 29, 2022 8.858 8.905 8.752 8.886 449,032 -0.05(-0.54%)
Sep 28, 2022 8.695 8.982 8.675 8.934 324,950 +0.12(+1.30%)
Sep 27, 2022 8.992 9.035 8.771 8.819 525,093 -0.02(-0.22%)
Sep 26, 2022 8.896 8.992 8.805 8.838 469,396 -0.12(-1.28%)
Sep 23, 2022 9.088 9.088 8.896 8.953 331,166 -0.49(-5.18%)
Sep 22, 2022 9.548 9.567 9.404 9.442 255,135 -0.03(-0.30%)
Sep 21, 2022 9.596 9.629 9.471 9.471 295,845 -0.15(-1.59%)
Sep 20, 2022 9.730 9.749 9.605 9.624 235,540 -0.19(-1.95%)
Sep 19, 2022 9.672 9.826 9.672 9.816 284,501 +0.04(+0.39%)
Sep 16, 2022 9.845 9.883 9.749 9.778 292,444 -0.13(-1.35%)
Sep 15, 2022 9.883 10.03 9.883 9.912 417,545 -0.13(-1.34%)
Sep 14, 2022 10.07 10.10 10.01 10.05 372,659 -0.10(-0.95%)
Sep 13, 2022 10.20 10.31 10.13 10.14 375,274 -0.21(-2.04%)
Sep 12, 2022 10.39 10.41 10.33 10.35 439,300 +0.15(+1.50%)
Sep 09, 2022 10.10 10.24 10.10 10.20 178,551 +0.23(+2.31%)
Sep 08, 2022 9.816 9.979 9.807 9.970 227,068 +0.07(+0.68%)
Sep 07, 2022 9.835 9.902 9.797 9.902 212,108 +0.02(+0.19%)
Sep 06, 2022 9.912 9.917 9.835 9.883 321,115 +0.13(+1.38%)
Sep 02, 2022 9.883 9.912 9.730 9.749 199,458 +0.01(+0.10%)
Sep 01, 2022 9.730 9.739 9.634 9.739 294,445 +0.12(+1.20%)
Aug 31, 2022 9.663 9.711 9.605 9.624 301,469 +0.02(+0.20%)
Aug 30, 2022 9.730 9.749 9.605 9.605 236,204 -0.12(-1.28%)
Aug 29, 2022 9.653 9.759 9.644 9.730 178,406 +0.00(+0.00%)
Aug 26, 2022 9.922 9.998 9.725 9.730 278,976 -0.24(-2.40%)
Aug 25, 2022 9.816 9.979 9.807 9.970 254,751 +0.15(+1.56%)
Aug 24, 2022 9.701 9.831 9.644 9.816 265,168 -0.01(-0.10%)
Aug 23, 2022 9.816 9.864 9.787 9.826 257,381 -0.08(-0.77%)
Aug 22, 2022 9.874 9.912 9.821 9.902 600,177 -0.08(-0.77%)
Aug 19, 2022 9.998 10.01 9.931 9.979 104,476 -0.07(-0.67%)
Aug 18, 2022 10.08 10.08 9.997 10.05 241,871 -0.09(-0.85%)
Aug 17, 2022 10.12 10.16 10.08 10.13 201,463 -0.08(-0.75%)
Aug 16, 2022 10.10 10.22 10.09 10.21 190,355 +0.01(+0.09%)
Aug 15, 2022 10.15 10.22 10.14 10.20 168,911 -0.08(-0.75%)
Aug 12, 2022 10.29 10.30 10.23 10.28 223,759 -0.08(-0.74%)
Aug 11, 2022 10.41 10.44 10.33 10.35 229,716 +0.01(+0.14%)
Aug 10, 2022 10.41 10.45 10.32 10.34 317,356 +0.06(+0.56%)
Aug 09, 2022 10.24 10.28 10.19 10.28 642,135 +0.22(+2.18%)
Aug 08, 2022 10.10 10.16 10.06 10.06 340,850 -0.15(-1.49%)
Aug 05, 2022 10.17 10.21 10.08 10.21 682,356 +0.02(+0.19%)
Aug 04, 2022 10.22 10.29 10.19 10.20 485,852 +0.03(+0.28%)
Aug 03, 2022 10.10 10.20 10.06 10.17 415,877 +0.10(+0.95%)
Aug 02, 2022 10.26 10.35 10.07 10.07 521,179 +0.07(+0.67%)
Aug 01, 2022 9.796 10.09 9.796 10.01 897,478 +1.19(+13.50%)
Jul 29, 2022 8.720 8.815 8.701 8.815 264,329 -0.11(-1.28%)
Jul 28, 2022 8.977 8.996 8.868 8.929 332,637 -0.26(-2.80%)
Jul 27, 2022 9.025 9.191 9.025 9.186 306,559 +0.28(+3.10%)
Jul 26, 2022 8.920 8.975 8.901 8.910 325,331 -0.17(-1.89%)
Jul 25, 2022 9.110 9.129 9.034 9.082 305,717 +0.02(+0.21%)
Jul 22, 2022 9.044 9.125 9.025 9.063 280,819 +0.04(+0.42%)
Jul 21, 2022 8.920 9.025 8.891 9.025 277,415 +0.05(+0.53%)
Jul 20, 2022 8.996 9.015 8.929 8.977 376,772 +0.07(+0.75%)
Jul 19, 2022 8.872 8.939 8.863 8.910 236,488 +0.13(+1.52%)
Jul 18, 2022 8.777 8.863 8.749 8.777 364,477 +0.09(+0.99%)
Jul 15, 2022 8.568 8.691 8.549 8.691 303,153 +0.13(+1.56%)
Jul 14, 2022 8.511 8.568 8.472 8.558 266,787 -0.10(-1.21%)
Jul 13, 2022 8.634 8.720 8.587 8.663 308,262 -0.05(-0.55%)
Jul 12, 2022 8.710 8.801 8.687 8.710 391,711 +0.01(+0.11%)
Jul 11, 2022 8.768 8.787 8.630 8.701 275,757 -0.21(-2.35%)
Jul 08, 2022 8.815 8.948 8.787 8.910 355,440 +0.13(+1.52%)
Jul 07, 2022 8.729 8.796 8.710 8.777 255,370 +0.18(+2.10%)
Jul 06, 2022 8.577 8.653 8.511 8.596 490,896 +0.08(+0.89%)
Jul 05, 2022 8.482 8.525 8.415 8.520 382,689 -0.18(-2.08%)
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.