Skip to main content

Pearson, Plc Common Stock (NY: PSO )

15.74 -0.36 (-2.24%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 15.89 15.91 15.74 15.74 395,056 -0.36(-2.24%)
Jan 08, 2025 16.05 16.13 16.00 16.10 485,017 -0.24(-1.47%)
Jan 07, 2025 16.27 16.43 16.11 16.34 985,918 +0.32(+2.00%)
Jan 06, 2025 15.98 16.14 15.96 16.02 471,741 +0.05(+0.31%)
Jan 03, 2025 15.95 16.00 15.91 15.97 150,316 -0.02(-0.13%)
Jan 02, 2025 16.10 16.13 15.96 15.99 247,882 -0.13(-0.81%)
Dec 31, 2024 16.12 0 +0.06(+0.37%)
Dec 30, 2024 16.10 16.11 15.98 16.06 197,173 -0.15(-0.93%)
Dec 27, 2024 16.16 16.23 16.11 16.21 254,454 +0.05(+0.31%)
Dec 26, 2024 16.10 16.17 16.10 16.16 158,747 +0.00(+0.00%)
Dec 24, 2024 16.00 16.16 16.00 16.16 122,922 +0.22(+1.38%)
Dec 23, 2024 15.87 15.98 15.79 15.94 348,450 +0.01(+0.06%)
Dec 20, 2024 15.76 15.98 15.76 15.93 773,736 +0.08(+0.54%)
Dec 19, 2024 15.88 15.89 15.78 15.85 414,343 +0.04(+0.22%)
Dec 18, 2024 16.16 16.20 15.79 15.81 506,169 -0.34(-2.11%)
Dec 17, 2024 16.12 16.18 16.06 16.15 387,721 +0.04(+0.25%)
Dec 16, 2024 16.12 16.18 16.03 16.11 385,103 +0.02(+0.12%)
Dec 13, 2024 16.20 16.23 16.09 16.09 258,409 +0.05(+0.31%)
Dec 12, 2024 16.22 16.29 16.04 16.04 351,110 -0.24(-1.47%)
Dec 11, 2024 16.22 16.30 16.15 16.28 366,777 +0.56(+3.56%)
Dec 10, 2024 15.72 15.75 15.59 15.72 468,793 -0.11(-0.69%)
Dec 09, 2024 15.94 16.00 15.83 15.83 221,074 -0.07(-0.44%)
Dec 06, 2024 15.91 15.92 15.86 15.90 172,574 -0.01(-0.06%)
Dec 05, 2024 15.88 15.91 15.82 15.91 295,878 +0.17(+1.08%)
Dec 04, 2024 15.65 15.80 15.64 15.74 172,498 +0.07(+0.45%)
Dec 03, 2024 15.71 15.74 15.62 15.67 224,422 -0.01(-0.06%)
Dec 02, 2024 15.62 15.70 15.49 15.68 357,456 +0.05(+0.32%)
Nov 29, 2024 15.59 15.65 15.59 15.63 191,123 +0.02(+0.13%)
Nov 27, 2024 15.64 15.66 15.54 15.61 270,349 +0.12(+0.77%)
Nov 26, 2024 15.55 15.56 15.45 15.49 248,998 +0.02(+0.13%)
Nov 25, 2024 15.51 15.61 15.44 15.47 399,814 +0.11(+0.72%)
Nov 22, 2024 15.29 15.38 15.27 15.36 850,422 +0.25(+1.65%)
Nov 21, 2024 15.10 15.17 15.07 15.11 340,869 +0.07(+0.47%)
Nov 20, 2024 15.06 15.14 15.00 15.04 531,410 -0.16(-1.05%)
Nov 19, 2024 14.98 15.22 14.97 15.20 824,629 -0.04(-0.26%)
Nov 18, 2024 15.02 15.26 15.02 15.24 497,604 +0.22(+1.46%)
Nov 15, 2024 15.07 15.08 14.95 15.02 266,884 -0.08(-0.53%)
Nov 14, 2024 15.11 15.18 15.08 15.10 483,720 +0.01(+0.07%)
Nov 13, 2024 15.21 15.22 15.03 15.09 302,643 -0.35(-2.27%)
Nov 12, 2024 15.50 15.53 15.35 15.44 287,977 -0.16(-1.03%)
Nov 11, 2024 15.60 15.65 15.55 15.60 271,833 +0.08(+0.52%)
Nov 08, 2024 15.38 15.54 15.37 15.52 331,544 +0.17(+1.11%)
Nov 07, 2024 15.38 15.45 15.28 15.35 426,111 +0.08(+0.52%)
Nov 06, 2024 15.22 15.29 15.03 15.27 459,136 -0.13(-0.84%)
Nov 05, 2024 15.21 15.42 15.21 15.40 443,711 +0.50(+3.36%)
Nov 04, 2024 14.89 14.98 14.86 14.90 570,575 +0.02(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.