U.S. Markets closed

Pearson plc (PSO)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.375+0.095 (+1.147%)
At close: 3:59PM EDT

8.380 0.01 (0.06%)
After hours: 4:04PM EDT

People also watch
PUKSCHLWPPGYCUKIHG
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20178.348.398.338.388.38365,387
Jul 25, 20178.338.358.278.288.28189,300
Jul 24, 20178.258.338.238.308.30343,300
Jul 21, 20178.318.328.268.318.31355,200
Jul 20, 20178.288.348.268.318.31450,000
Jul 19, 20178.258.338.248.308.30355,100
Jul 18, 20178.178.218.158.178.17231,700
Jul 17, 20178.198.238.168.198.19260,200
Jul 14, 20178.238.318.218.308.30580,500
Jul 13, 20178.008.137.998.128.12501,100
Jul 12, 20178.028.037.957.997.99720,300
Jul 11, 20178.428.468.348.368.36851,900
Jul 10, 20178.848.888.818.818.81410,400
Jul 07, 20178.828.838.738.788.78374,100
Jul 06, 20178.898.918.858.868.86455,900
Jul 05, 20178.858.898.848.888.88413,400
Jul 03, 20178.868.888.838.868.86165,500
Jun 30, 20179.019.018.928.978.97303,300
Jun 29, 20178.989.018.948.978.97283,200
Jun 28, 20179.079.119.039.089.08155,100
Jun 27, 20178.939.018.938.968.96255,500
Jun 26, 20179.019.018.928.948.94350,000
Jun 23, 20178.959.028.939.009.00217,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...