Pearson, Plc Common Stock (PSO)

16.94
-0.47 (-2.70%)
NYSE· Last Trade: Jul 31st, 11:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Pearson, Plc Common Stock (PSO)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202616.8117.1916.5916.941,292,73816.94
7/30/202617.4517.4817.3017.41852,69917.41
7/29/202617.5317.7517.4917.64831,30817.64
7/28/202616.8817.4716.8817.44648,32717.44
7/27/202616.5716.7916.5416.74554,30916.74
7/24/202616.2216.3916.2016.29707,89816.29
7/23/202616.1116.2715.9916.04727,69016.04
7/22/202616.4916.4916.0916.09716,47116.09
7/21/202616.5316.5716.3616.44578,20016.44
7/20/202616.7916.8216.6116.61485,40816.61
7/17/202616.8416.9316.7516.92658,45716.92
7/16/202616.7616.9316.7316.89648,77116.89
7/15/202616.6416.7316.5016.521,093,53516.52
7/14/202617.0217.2916.3416.573,037,39016.57
7/13/202617.3517.6617.3217.61900,63317.61
7/10/202617.0617.1216.9016.91485,35516.91
7/09/202616.6716.9816.6416.88639,25016.88
7/08/202616.9516.9916.7716.88572,20516.88
7/07/202616.8817.0016.8216.86585,34616.86
7/06/202616.4716.6416.3816.54832,54516.54
7/02/202616.5116.7416.4716.71836,77516.71
7/01/202616.1516.5116.1316.391,074,12216.39
6/30/202615.7215.9115.7215.89777,42515.89
6/29/202615.7615.7815.5715.59595,95815.59
6/26/202615.2015.5515.1915.54616,08815.54
6/25/202615.1615.2915.1315.13626,30515.13
6/24/202614.9615.1414.9615.06486,60415.06
6/23/202614.9915.0714.9314.99753,61114.99
6/22/202614.9715.0514.9114.92704,47214.92
6/18/202614.8814.9514.7914.881,017,82514.88
6/17/202615.2815.3815.1515.18826,84615.18
6/16/202615.2015.3015.0515.29777,81315.29
6/15/202615.4615.5115.2015.25604,61915.25
6/12/202615.3115.4215.1615.41777,72815.41
6/11/202615.3415.4815.1515.331,150,22415.33
6/10/202615.1715.4515.0915.341,007,06615.34
6/09/202615.4915.5415.3915.48825,49615.48
6/08/202615.3815.5315.3315.45691,95715.45
6/05/202615.6115.6415.4715.56856,85715.56
6/04/202615.3315.4815.2915.30639,21815.30
6/03/202615.1515.1614.8015.00886,38215.00
6/02/202615.1915.3015.1315.191,021,29015.19
6/01/202615.0115.3214.9615.27961,42415.27
5/29/202614.7215.0614.6914.821,210,41314.82
5/28/202615.0215.1314.9515.011,031,50715.01
5/27/202614.9715.1214.9115.111,000,96715.11
5/26/202615.2015.2715.0515.20992,58815.20
5/22/202615.0415.2315.0415.19990,15315.19
5/21/202615.0615.1714.9915.13540,28615.13
5/20/202614.9915.2014.9315.16685,98715.16
5/19/202615.3215.3615.1315.13675,98615.13
5/18/202614.8715.3114.8715.29972,79015.29
5/15/202614.5714.6414.5114.57588,56414.57
5/14/202614.8014.8814.6914.70891,03014.70
5/13/202614.6314.7014.4614.67685,42614.67
5/12/202614.6414.7814.5314.73784,95114.73
5/11/202614.8114.8314.6714.70662,98614.70
5/08/202614.9514.9514.7714.86932,44514.86
5/07/202614.9915.2114.9715.071,631,07515.07
5/06/202615.4715.4815.1515.221,651,70215.22
5/05/202615.1015.2415.0115.151,544,56415.15
5/04/202615.0315.0414.8114.89673,45614.89
5/01/202614.9715.2314.9015.081,512,51815.08