Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Pearson, Plc Common Stock (PSO)

15.71
-0.29 (-1.81%)
NYSE · Last Trade: Sep 19th, 7:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pearson, Plc Common Stock (PSO)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202616.0816.1015.7015.711,481,33515.71
9/17/202615.9016.0715.8716.00617,88316.00
9/16/202615.9316.0015.8715.91508,88315.91
9/15/202615.9216.0215.8416.00532,10016.00
9/14/202616.0416.1615.9116.11743,58116.11
9/11/202615.6915.8015.6015.69625,27815.69
9/10/202615.5315.6615.5215.60492,00815.60
9/09/202615.7015.8015.6115.73826,67515.73
9/08/202615.7315.7315.6015.67996,02115.67
9/04/202615.9716.0015.8015.981,028,81515.98
9/03/202616.2516.3215.9616.131,118,14716.13
9/02/202616.1316.2415.9616.12627,67216.12
9/01/202616.5616.7016.4516.50425,99316.50
8/31/202616.6416.6916.3516.57229,05616.57
8/28/202616.7416.8016.6316.73366,52316.73
8/27/202616.4816.6816.4716.66422,95916.66
8/26/202616.5716.6516.4316.43424,33816.43
8/25/202616.5416.6216.4316.59431,48616.59
8/24/202616.4016.7016.4016.64403,31116.64
8/21/202616.1116.2916.1116.28527,53116.28
8/20/202616.0316.1315.9816.07407,77416.07
8/19/202615.9716.2215.9716.06423,64516.06
8/18/202616.0416.1315.9715.97689,69015.97
8/17/202616.1216.2116.0716.15542,69016.15
8/14/202616.4816.4916.1416.15688,73916.15
8/13/202616.2116.2716.0716.251,010,12716.14
8/12/202616.1216.1915.8916.12785,04616.01
8/11/202616.3616.3616.1616.16624,93816.05
8/10/202616.3516.4516.3216.441,260,64216.33
8/07/202616.3116.6116.2416.46609,80816.35
8/06/202616.5916.6816.3816.57409,12116.46
8/05/202617.0017.0216.6016.68852,71516.57
8/04/202616.4116.6216.3216.55934,72816.44
8/03/202616.9417.0716.6916.76872,74516.65
7/31/202616.8117.1916.5916.941,292,73816.83
7/30/202617.4517.4817.3017.41852,69917.29
7/29/202617.5317.7517.4917.64831,30817.52
7/28/202616.8817.4716.8817.44648,32717.32
7/27/202616.5716.7916.5416.74554,30916.63
7/24/202616.2216.3916.2016.29707,89816.18
7/23/202616.1116.2715.9916.04727,69015.93
7/22/202616.4916.4916.0916.09716,47115.98
7/21/202616.5316.5716.3616.44578,20016.33
7/20/202616.7916.8216.6116.61485,40816.50
7/17/202616.8416.9316.7516.92658,45716.81
7/16/202616.7616.9316.7316.89648,77116.78
7/15/202616.6416.7316.5016.521,093,53516.41
7/14/202617.0217.2916.3416.573,037,39016.46
7/13/202617.3517.6617.3217.61900,13317.49
7/10/202617.0617.1216.9016.91485,35516.80
7/09/202616.6716.9816.6416.88639,25016.77
7/08/202616.9516.9916.7716.88572,20516.77
7/07/202616.8817.0016.8216.86585,34616.75
7/06/202616.4716.6416.3816.54832,54516.43
7/02/202616.5116.7416.4716.71836,77516.60
7/01/202616.1516.5116.1316.391,074,12216.28
6/30/202615.7215.9115.7215.89777,42515.78
6/29/202615.7615.7815.5715.59595,95815.48
6/26/202615.2015.5515.1915.54616,08815.43
6/25/202615.1615.2915.1315.13626,30515.03
6/24/202614.9615.1414.9615.06486,60414.96
6/23/202614.9915.0714.9314.99753,61114.89
6/22/202614.9715.0514.9114.92704,47214.82