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

Pearson Plc ADR (NY: PSO )

12.51 -0.13 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 9.201 9.302 9.153 9.153 545,700 +0.27(+3.02%)
Sep 29, 2022 8.856 8.904 8.751 8.885 449,102 -0.05(-0.54%)
Sep 28, 2022 8.693 8.981 8.674 8.933 325,000 +0.12(+1.30%)
Sep 27, 2022 8.990 9.033 8.770 8.818 525,175 -0.02(-0.22%)
Sep 26, 2022 8.895 8.990 8.803 8.837 469,469 -0.12(-1.28%)
Sep 23, 2022 9.086 9.086 8.895 8.952 331,218 -0.49(-5.18%)
Sep 22, 2022 9.546 9.565 9.402 9.441 255,175 -0.03(-0.30%)
Sep 21, 2022 9.594 9.628 9.470 9.470 295,891 -0.15(-1.59%)
Sep 20, 2022 9.728 9.748 9.604 9.623 235,577 -0.19(-1.95%)
Sep 19, 2022 9.671 9.824 9.671 9.815 284,545 +0.04(+0.39%)
Sep 16, 2022 9.843 9.882 9.748 9.776 292,490 -0.13(-1.35%)
Sep 15, 2022 9.882 10.03 9.882 9.910 417,609 -0.13(-1.34%)
Sep 14, 2022 10.06 10.10 10.01 10.04 372,716 -0.10(-0.94%)
Sep 13, 2022 10.20 10.31 10.13 10.14 375,332 -0.21(-2.04%)
Sep 12, 2022 10.39 10.41 10.33 10.35 439,368 +0.15(+1.50%)
Sep 09, 2022 10.10 10.24 10.10 10.20 178,579 +0.23(+2.31%)
Sep 08, 2022 9.815 9.978 9.805 9.968 227,104 +0.07(+0.68%)
Sep 07, 2022 9.834 9.901 9.795 9.901 212,141 +0.02(+0.19%)
Sep 06, 2022 9.910 9.915 9.834 9.882 321,165 +0.13(+1.38%)
Sep 02, 2022 9.882 9.910 9.728 9.748 199,488 +0.01(+0.10%)
Sep 01, 2022 9.728 9.738 9.633 9.738 294,491 +0.12(+1.20%)
Aug 31, 2022 9.661 9.709 9.604 9.623 301,516 +0.02(+0.20%)
Aug 30, 2022 9.728 9.748 9.604 9.604 236,240 -0.12(-1.28%)
Aug 29, 2022 9.652 9.757 9.642 9.728 178,434 +0.00(+0.00%)
Aug 26, 2022 9.920 9.997 9.724 9.728 279,019 -0.24(-2.40%)
Aug 25, 2022 9.815 9.978 9.805 9.968 254,791 +0.15(+1.56%)
Aug 24, 2022 9.700 9.829 9.642 9.815 265,210 -0.01(-0.10%)
Aug 23, 2022 9.815 9.863 9.786 9.824 257,421 -0.08(-0.77%)
Aug 22, 2022 9.872 9.910 9.819 9.901 600,270 -0.08(-0.77%)
Aug 19, 2022 9.997 10.01 9.930 9.978 104,492 -0.07(-0.67%)
Aug 18, 2022 10.08 10.08 9.996 10.04 241,909 -0.09(-0.85%)
Aug 17, 2022 10.12 10.16 10.08 10.13 201,494 -0.08(-0.75%)
Aug 16, 2022 10.10 10.22 10.09 10.21 190,384 +0.01(+0.09%)
Aug 15, 2022 10.15 10.22 10.14 10.20 168,937 -0.08(-0.75%)
Aug 12, 2022 10.28 10.30 10.23 10.27 223,794 -0.08(-0.74%)
Aug 11, 2022 10.41 10.44 10.33 10.35 229,752 +0.01(+0.14%)
Aug 10, 2022 10.41 10.45 10.32 10.34 317,405 +0.06(+0.56%)
Aug 09, 2022 10.24 10.28 10.19 10.28 642,235 +0.22(+2.18%)
Aug 08, 2022 10.10 10.16 10.06 10.06 340,903 -0.15(-1.49%)
Aug 05, 2022 10.17 10.21 10.08 10.21 682,462 +0.02(+0.19%)
Aug 04, 2022 10.22 10.28 10.18 10.19 485,927 +0.03(+0.28%)
Aug 03, 2022 10.10 10.20 10.06 10.17 415,942 +0.10(+0.95%)
Aug 02, 2022 10.26 10.35 10.07 10.07 521,260 +0.07(+0.67%)
Aug 01, 2022 9.794 10.08 9.794 10.00 897,617 +1.19(+13.50%)
Jul 29, 2022 8.719 8.814 8.700 8.814 264,370 -0.11(-1.28%)
Jul 28, 2022 8.976 8.995 8.866 8.928 332,688 -0.26(-2.80%)
Jul 27, 2022 9.023 9.190 9.023 9.185 306,606 +0.28(+3.10%)
Jul 26, 2022 8.918 8.974 8.899 8.909 325,381 -0.17(-1.89%)
Jul 25, 2022 9.109 9.128 9.033 9.080 305,765 +0.02(+0.21%)
Jul 22, 2022 9.042 9.123 9.023 9.061 280,863 +0.04(+0.42%)
Jul 21, 2022 8.918 9.023 8.890 9.023 277,458 +0.05(+0.53%)
Jul 20, 2022 8.995 9.014 8.928 8.976 376,830 +0.07(+0.75%)
Jul 19, 2022 8.871 8.938 8.861 8.909 236,525 +0.13(+1.52%)
Jul 18, 2022 8.776 8.861 8.747 8.776 364,534 +0.09(+0.99%)
Jul 15, 2022 8.566 8.690 8.547 8.690 303,200 +0.13(+1.56%)
Jul 14, 2022 8.509 8.566 8.471 8.557 266,829 -0.10(-1.21%)
Jul 13, 2022 8.633 8.719 8.585 8.662 308,309 -0.05(-0.55%)
Jul 12, 2022 8.709 8.800 8.685 8.709 391,772 +0.01(+0.11%)
Jul 11, 2022 8.766 8.785 8.628 8.700 275,800 -0.21(-2.35%)
Jul 08, 2022 8.814 8.947 8.785 8.909 355,495 +0.13(+1.52%)
Jul 07, 2022 8.728 8.795 8.709 8.776 255,409 +0.18(+2.10%)
Jul 06, 2022 8.576 8.652 8.509 8.595 490,972 +0.08(+0.89%)
Jul 05, 2022 8.481 8.524 8.414 8.519 382,748 -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.