U.S. markets closed

Pearson plc (PSO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.72-0.12 (-1.22%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20219.829.839.709.729.72304,000
Jan 21, 20219.859.879.799.849.84520,100
Jan 20, 20219.8210.099.8010.0410.04611,000
Jan 19, 20219.159.259.099.259.25289,600
Jan 15, 20219.209.239.139.179.17220,800
Jan 14, 20219.179.299.179.259.25226,600
Jan 13, 20219.229.269.159.189.18294,100
Jan 12, 20219.019.218.999.209.20496,000
Jan 11, 20219.069.179.059.149.14179,500
Jan 08, 20219.239.269.159.259.25235,800
Jan 07, 20219.239.299.199.239.23320,300
Jan 06, 20219.319.549.309.519.51336,000
Jan 05, 20218.989.168.989.149.14183,300
Jan 04, 20219.399.439.149.199.19231,100
Dec 31, 20209.299.299.159.189.18256,000
Dec 30, 20209.459.459.299.299.29261,200
Dec 29, 20209.459.489.349.399.39196,500
Dec 28, 20209.239.339.219.329.32144,000
Dec 24, 20209.239.239.189.219.2183,900
Dec 23, 20209.119.149.069.099.09250,400
Dec 22, 20208.918.958.878.948.94203,700
Dec 21, 20208.789.038.749.019.01698,700
Dec 18, 20209.259.279.069.079.07290,100
Dec 17, 20209.289.359.289.309.30279,300
Dec 16, 20208.968.988.858.908.90170,400
Dec 15, 20208.858.898.758.878.87286,800
Dec 14, 20208.908.928.778.788.78249,400
Dec 11, 20208.578.648.558.628.62303,700
Dec 10, 20208.798.938.778.848.84278,600
Dec 09, 20208.899.058.889.029.02680,500
Dec 08, 20208.989.078.989.079.07195,200
Dec 07, 20208.868.938.818.918.91215,000
Dec 04, 20209.179.249.099.129.12189,900
Dec 03, 20208.999.118.979.069.06168,700
Dec 02, 20208.898.978.888.908.90481,600
Dec 01, 20208.728.928.728.908.90263,200
Nov 30, 20208.748.818.608.618.61269,600
Nov 27, 20208.638.708.618.658.65115,500
Nov 25, 20208.728.758.698.738.73235,600
Nov 24, 20208.728.788.658.728.72257,100
Nov 23, 20208.318.388.308.338.33187,300
Nov 20, 20208.648.708.408.428.42397,200
Nov 19, 20208.428.508.408.488.48303,100
Nov 18, 20208.258.328.228.228.22226,800
Nov 17, 20208.208.258.188.208.20258,600
Nov 16, 20208.148.148.078.128.12230,100
Nov 13, 20207.787.867.777.857.85126,500
Nov 12, 20207.917.917.787.807.80228,200
Nov 11, 20207.887.917.827.877.87216,400
Nov 10, 20208.058.127.967.967.96444,000
Nov 09, 20207.807.897.657.667.66552,800
Nov 06, 20207.197.217.137.157.15247,900
Nov 05, 20207.107.207.087.187.18269,600
Nov 04, 20206.896.906.806.846.84252,100
Nov 03, 20206.987.056.966.996.99310,300
Nov 02, 20206.646.806.626.786.78812,300
Oct 30, 20206.676.686.586.686.68223,300
Oct 29, 20206.386.566.386.556.55303,100
Oct 28, 20206.756.776.556.566.56181,700
Oct 27, 20206.936.936.836.866.86223,000
Oct 26, 20206.916.976.866.966.96357,100
Oct 23, 20206.696.786.686.776.77250,000
Oct 22, 20206.896.936.836.896.89232,600
Oct 21, 20206.756.956.746.906.90179,400
Oct 20, 20206.876.946.876.896.89305,900
Oct 19, 20206.957.066.946.986.98277,200
Oct 16, 20207.177.197.077.087.08187,000
Oct 15, 20207.007.066.997.037.03271,900
Oct 14, 20207.477.487.357.407.40207,600
Oct 13, 20207.487.487.417.437.43190,700
Oct 12, 20207.447.547.427.527.52204,600
Oct 09, 20207.427.497.387.477.47258,700
Oct 08, 20207.157.177.127.147.14116,200
Oct 07, 20207.177.257.177.217.21179,000
Oct 06, 20207.327.387.267.287.28245,600
Oct 05, 20207.217.257.197.247.24253,800
Oct 02, 20207.177.337.177.337.33442,000
Oct 01, 20207.097.127.027.107.10258,000
Sep 30, 20207.187.207.107.117.11234,400
Sep 29, 20207.167.167.107.127.12264,100
Sep 28, 20207.267.317.187.207.20377,600
Sep 25, 20207.037.116.977.117.11523,500
Sep 24, 20206.926.946.796.866.86765,400
Sep 23, 20206.506.556.436.456.45498,800
Sep 22, 20206.336.446.336.446.44996,100
Sep 21, 20206.286.286.136.216.21546,200
Sep 18, 20206.506.556.426.456.45290,300
Sep 17, 20206.586.596.536.546.54355,600
Sep 16, 20206.656.696.626.626.62295,900
Sep 15, 20206.676.676.606.606.60441,800
Sep 14, 20206.736.736.656.676.67638,100
Sep 11, 20206.806.826.706.756.75266,000
Sep 10, 20206.946.956.826.826.82370,700
Sep 09, 20207.137.197.117.167.16278,100
Sep 08, 20206.977.086.946.986.98244,800
Sep 04, 20206.957.036.876.966.96254,000
Sep 03, 20207.117.146.896.936.93399,200
Sep 02, 20207.247.297.197.247.24361,400
Sep 01, 20207.317.327.267.317.31195,000
Aug 31, 20207.467.517.417.457.45220,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...