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

Pearson Plc ADR (NY: PSO )

12.38 -0.04 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8.681 8.795 8.614 8.776 543,816 +0.12(+1.43%)
Jun 29, 2022 8.700 8.723 8.614 8.652 682,674 -0.49(-5.31%)
Jun 28, 2022 9.242 9.294 9.128 9.137 417,670 -0.13(-1.44%)
Jun 27, 2022 9.280 9.323 9.223 9.271 424,832 +0.03(+0.31%)
Jun 24, 2022 9.128 9.242 9.118 9.242 278,483 +0.24(+2.64%)
Jun 23, 2022 9.014 9.042 8.933 9.004 495,879 -0.13(-1.46%)
Jun 22, 2022 9.156 9.204 9.099 9.137 679,708 -0.10(-1.13%)
Jun 21, 2022 9.271 9.299 9.204 9.242 789,673 +0.38(+4.30%)
Jun 17, 2022 8.823 8.885 8.742 8.861 813,329 +0.22(+2.53%)
Jun 16, 2022 8.662 8.728 8.609 8.642 600,611 -0.15(-1.73%)
Jun 15, 2022 8.642 8.823 8.642 8.795 571,100 +0.30(+3.59%)
Jun 14, 2022 8.585 8.585 8.424 8.490 637,769 -0.13(-1.55%)
Jun 13, 2022 8.709 8.733 8.595 8.623 635,465 -0.11(-1.31%)
Jun 10, 2022 8.795 8.828 8.704 8.738 508,203 -0.03(-0.33%)
Jun 09, 2022 8.966 9.004 8.766 8.766 231,854 -0.24(-2.64%)
Jun 08, 2022 9.061 9.085 8.957 9.004 304,909 -0.13(-1.46%)
Jun 07, 2022 8.966 9.137 8.966 9.137 357,040 +0.08(+0.84%)
Jun 06, 2022 9.118 9.137 8.985 9.061 309,009 +0.05(+0.53%)
Jun 03, 2022 9.042 9.085 8.976 9.014 271,989 -0.13(-1.46%)
Jun 02, 2022 9.061 9.161 8.999 9.147 272,525 +0.11(+1.26%)
Jun 01, 2022 9.185 9.209 8.985 9.033 371,122 -0.12(-1.35%)
May 31, 2022 9.080 9.233 9.080 9.156 655,116 +0.08(+0.84%)
May 27, 2022 9.080 9.114 9.014 9.080 357,324 -0.10(-1.04%)
May 26, 2022 9.080 9.218 9.080 9.175 344,546 -0.02(-0.21%)
May 25, 2022 9.109 9.204 9.109 9.195 344,326 +0.00(+0.00%)
May 24, 2022 9.137 9.209 9.085 9.195 436,698 -0.01(-0.10%)
May 23, 2022 9.223 9.252 9.128 9.204 498,882 +0.09(+0.94%)
May 20, 2022 9.185 9.190 9.014 9.118 604,771 +0.11(+1.27%)
May 19, 2022 8.957 9.052 8.890 9.004 443,049 -0.01(-0.11%)
May 18, 2022 9.128 9.180 8.995 9.014 403,050 -0.10(-1.15%)
May 17, 2022 9.109 9.142 9.047 9.118 422,801 +0.20(+2.24%)
May 16, 2022 8.814 8.966 8.785 8.918 593,896 +0.19(+2.18%)
May 13, 2022 8.547 8.776 8.547 8.728 901,519 -0.10(-1.19%)
May 12, 2022 8.842 8.933 8.747 8.833 655,174 +0.06(+0.65%)
May 11, 2022 8.957 9.014 8.766 8.776 751,640 -0.18(-2.02%)
May 10, 2022 9.004 9.023 8.852 8.957 747,982 +0.02(+0.21%)
May 09, 2022 8.995 9.018 8.876 8.938 809,641 -0.13(-1.47%)
May 06, 2022 9.118 9.133 9.004 9.071 751,273 +0.04(+0.42%)
May 05, 2022 9.309 9.309 9.004 9.033 704,506 -0.52(-5.48%)
May 04, 2022 9.461 9.590 9.356 9.556 745,869 +0.16(+1.72%)
May 03, 2022 9.490 9.499 9.375 9.394 779,882 +0.21(+2.28%)
May 02, 2022 9.233 9.242 9.052 9.185 335,561 -0.04(-0.41%)
Apr 29, 2022 9.442 9.480 9.223 9.223 454,604 -0.07(-0.72%)
Apr 28, 2022 9.271 9.299 9.152 9.290 333,544 +0.03(+0.31%)
Apr 27, 2022 9.280 9.347 9.247 9.261 370,567 -0.07(-0.71%)
Apr 26, 2022 9.518 9.537 9.328 9.328 319,095 -0.35(-3.64%)
Apr 25, 2022 9.575 9.718 9.485 9.680 627,540 +0.15(+1.60%)
Apr 22, 2022 9.832 9.832 9.509 9.528 486,364 -0.16(-1.67%)
Apr 21, 2022 9.956 9.956 9.689 9.689 522,111 +0.10(+1.09%)
Apr 20, 2022 9.556 9.623 9.513 9.585 278,437 -0.01(-0.10%)
Apr 19, 2022 9.566 9.623 9.556 9.594 261,559 +0.08(+0.80%)
Apr 18, 2022 9.547 9.594 9.499 9.518 234,818 -0.10(-1.09%)
Apr 14, 2022 9.709 9.747 9.609 9.623 323,247 -0.17(-1.75%)
Apr 13, 2022 9.661 9.804 9.661 9.794 220,330 +0.12(+1.28%)
Apr 12, 2022 9.785 9.827 9.642 9.670 349,252 -0.08(-0.78%)
Apr 11, 2022 9.718 9.794 9.694 9.747 699,760 +0.21(+2.20%)
Apr 08, 2022 9.490 9.613 9.480 9.537 334,453 -0.11(-1.18%)
Apr 07, 2022 9.680 9.718 9.575 9.651 381,094 -0.07(-0.69%)
Apr 06, 2022 9.823 9.832 9.699 9.718 604,734 +0.08(+0.79%)
Apr 05, 2022 9.556 9.680 9.523 9.642 739,229 +0.10(+1.10%)
Apr 04, 2022 9.461 9.566 9.461 9.537 369,899 +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.