U.S. Markets open in 7 hrs 48 mins

Pearson plc (PSO)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.90-0.05 (-0.56%)
At close: 4:04PM EDT
People also watch
PUKSCHLWPPGYCUKBTI
DateOpenHighLowCloseAdj Close*Volume
Jun 22, 20178.958.958.898.908.90202,600
Jun 21, 20178.908.988.898.958.95306,300
Jun 20, 20178.968.978.908.938.93222,100
Jun 19, 20179.019.018.948.958.95293,900
Jun 16, 20179.159.159.059.109.10887,700
Jun 15, 20179.019.069.019.059.05226,900
Jun 14, 20179.199.229.129.169.16298,600
Jun 13, 20179.069.119.049.099.09313,500
Jun 12, 20179.049.149.049.149.14454,700
Jun 09, 20179.049.129.009.049.04252,300
Jun 08, 20179.089.149.079.139.13307,800
Jun 07, 20179.069.129.049.119.11315,200
Jun 06, 20179.099.119.049.079.07476,400
Jun 05, 20179.179.179.119.139.13399,900
Jun 02, 20179.149.169.109.149.14402,800
Jun 01, 20179.119.159.119.149.14197,200
May 31, 20179.059.099.039.059.05326,500
May 30, 20178.959.018.948.948.94240,000
May 26, 20178.888.938.858.928.92280,300
May 25, 20178.908.938.888.918.91285,300
May 24, 20178.978.988.908.938.93296,500
May 23, 20179.059.078.978.998.99796,600
May 22, 20179.079.119.049.049.04563,100
May 19, 20179.069.079.029.069.06412,600
May 18, 20178.979.008.938.958.95561,500
May 17, 20179.019.018.908.908.90414,500
May 16, 20178.918.918.828.838.83357,700
May 15, 20178.889.008.888.938.93541,000
May 12, 20179.029.048.948.958.95476,100
May 11, 20179.099.129.069.109.10380,400
May 10, 20179.369.369.239.279.27526,300
May 09, 20179.439.469.419.439.43438,200
May 08, 20179.389.399.339.339.331,150,800
May 05, 20179.479.539.379.539.531,384,300
May 04, 20178.448.448.388.418.41442,900
May 03, 20178.458.468.388.398.39472,300
May 02, 20178.298.318.248.298.29466,100
May 01, 20178.178.188.128.148.14383,900
Apr 28, 20178.228.238.188.208.20709,200
Apr 27, 20178.198.208.168.208.20259,200
Apr 26, 20178.118.198.118.148.14374,900
Apr 25, 20178.158.168.098.098.09993,000
Apr 24, 20178.148.158.118.138.13387,700
Apr 21, 20178.008.037.978.028.02274,900
Apr 20, 20177.988.047.988.008.00483,400
Apr 19, 20177.857.897.827.847.84414,500
Apr 18, 20177.787.867.767.857.85565,200
Apr 17, 20177.877.907.847.897.89299,900
Apr 13, 20177.857.927.817.837.83477,600
Apr 12, 20177.907.927.877.907.90304,100
Apr 11, 20177.887.907.787.867.86840,700
Apr 10, 20177.907.957.837.867.86367,800
Apr 07, 20177.897.907.847.847.84420,500
Apr 06, 20177.898.027.877.907.90663,000
Apr 05, 20178.048.067.937.957.951,149,400
Apr 05, 20170.424 Dividend
Apr 04, 20178.518.558.468.498.07609,200
Apr 03, 20178.418.448.348.387.96524,500
Mar 31, 20178.398.538.368.488.06721,500
Mar 30, 20178.308.358.298.297.88534,400
Mar 29, 20178.138.208.128.207.79721,600
Mar 28, 20178.188.218.138.187.77694,200
Mar 27, 20177.917.947.907.937.53354,600
Mar 24, 20177.898.027.898.007.60451,100
Mar 23, 20177.897.967.877.907.51608,500
Mar 22, 20177.968.047.958.037.63447,900
Mar 21, 20178.148.198.118.137.72526,300
Mar 20, 20178.028.088.008.027.62740,200
Mar 17, 20178.038.138.008.097.694,727,000
Mar 16, 20178.078.138.058.107.70834,600
Mar 15, 20177.908.027.878.017.61579,300
Mar 14, 20177.957.987.887.907.51963,700
Mar 13, 20178.198.208.128.147.731,305,600
Mar 10, 20178.218.248.168.207.79371,800
Mar 09, 20178.258.288.198.227.81366,700
Mar 08, 20178.248.278.208.217.80359,700
Mar 07, 20178.248.278.178.237.82442,700
Mar 06, 20178.338.388.288.287.87400,200
Mar 03, 20178.288.318.228.317.89502,600
Mar 02, 20178.428.458.398.407.98421,700
Mar 01, 20178.398.408.328.367.94412,900
Feb 28, 20178.468.488.308.337.91845,600
Feb 27, 20178.188.258.158.227.81549,500
Feb 24, 20178.268.358.088.197.78872,500
Feb 23, 20178.018.148.018.107.70636,700
Feb 22, 20177.917.947.787.887.49843,400
Feb 21, 20177.948.047.948.047.64793,900
Feb 17, 20178.248.308.228.297.88364,600
Feb 16, 20178.158.238.158.217.80302,500
Feb 15, 20178.068.188.068.167.75664,200
Feb 14, 20178.298.318.158.207.79432,600
Feb 13, 20178.148.168.088.127.71569,800
Feb 10, 20178.118.198.118.157.74405,300
Feb 09, 20178.138.258.138.207.79386,000
Feb 08, 20178.178.228.068.187.77400,000
Feb 07, 20178.178.328.168.297.88823,000
Feb 06, 20177.967.997.947.977.57347,500
Feb 03, 20178.018.047.957.977.57605,000
Feb 02, 20178.058.088.008.017.61699,700
Feb 01, 20177.978.047.968.027.62935,700
*Close price adjusted for dividends and splits.
Loading more data...