Pearson, Plc Historical Stock Prices

PSO 
$16.65
*  
0.31
1.83%
Get PSO Alerts
*Delayed - data as of Sep. 4, 2015 11:26 ET  -  Find a broker to begin trading PSO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PSO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:26  16.73  16.77  16.605  16.65 141,971
09/03/2015 16.79 16.99 16.77 16.96 1,656,834
09/02/2015 16.78 16.8 16.57 16.79 1,525,516
09/01/2015 16.79 16.87 16.57 16.64 611,323
08/31/2015 17.48 17.49 17.36 17.4 316,019
08/28/2015 17.22 17.51 17.21 17.49 813,330
08/27/2015 16.99 17.23 16.98 17.18 1,068,748
08/26/2015 17.19 17.19 16.6901 17.02 812,603
08/25/2015 17.49 17.49 17.04 17.05 1,024,224
08/24/2015 16.84 17.22 16.66 16.95 1,718,928
08/21/2015 17.71 17.84 17.53 17.53 4,009,239
08/20/2015 18.06 18.08 17.88 17.88 2,713,050
08/19/2015 17.99 18.13 17.87 18.09 4,231,986
08/18/2015 18.31 18.36 18.205 18.25 1,990,106
08/17/2015 18.14 18.32 18.11 18.25 1,589,092
08/14/2015 18.01 18.32 17.97 18.31 2,870,105
08/13/2015 17.86 18 17.763 17.94 1,860,392
08/12/2015 17.89 18.13 17.75 17.96 561,815
08/11/2015 18.34 18.36 18.16 18.19 300,822
08/10/2015 18.47 18.555 18.425 18.54 879,355
08/07/2015 18.41 18.45 18.34 18.45 825,027
08/06/2015 18.59 18.61 18.4499 18.5 697,418
08/05/2015 18.66 18.67 18.53 18.54 772,172
08/04/2015 18.6 18.63 18.5 18.53 512,824
08/03/2015 18.57 18.59 18.37 18.42 366,740
07/31/2015 18.73 18.79 18.64 18.66 487,854
07/30/2015 18.59 18.6 18.47 18.54 606,893
07/29/2015 18.58 18.72 18.54 18.58 530,205
07/28/2015 18.11 18.32 18.06 18.3 659,741
07/27/2015 18.01 18.14 17.9 17.98 919,551
07/24/2015 19.17 19.19 18.7499 18.78 418,691
07/23/2015 19.15 19.49 18.97 19.1 1,001,064
07/22/2015 18.92 19.03 18.83 18.89 451,072
07/21/2015 19.53 19.57 19.45 19.46 258,762
07/20/2015 19.82 19.82 19.51 19.56 1,177,017
07/17/2015 19.78 19.95 19.77 19.79 645,452
07/16/2015 19.47 19.67 19.46 19.64 612,255
07/15/2015 19.17 19.18 19.06 19.12 290,219
07/14/2015 19.15 19.18 19.04 19.17 838,895
07/13/2015 19.32 19.4 19.22 19.24 2,062,971
07/10/2015 19.1 19.15 19.04 19.11 697,160
07/09/2015 18.82 18.83 18.54 18.55 762,060
07/08/2015 18.44 18.4881 18.25 18.27 585,081
07/07/2015 18.99 18.99 18.66 18.87 921,954
07/06/2015 18.94 19.155 18.85 18.9 781,314
07/02/2015 19.05 19.07 18.87 18.95 293,484
07/01/2015 19.17 19.26 19.1399 19.19 453,884
06/30/2015 19.22 19.26 18.8601 18.96 404,887
06/29/2015 19.47 19.52 19.15 19.16 488,531
06/26/2015 19.78 19.83 19.7 19.74 714,711
06/25/2015 19.94 20.03 19.89 19.91 352,292
06/24/2015 20.14 20.19 19.84 19.85 1,184,724
06/23/2015 19.91 20.04 19.88 20.01 561,836
06/22/2015 19.98 20.03 19.83 19.85 624,924
06/19/2015 19.7 19.87 19.67 19.74 761,501
06/18/2015 19.8 19.92 19.79 19.83 616,209
06/17/2015 19.82 20 19.77 19.93 738,016
06/16/2015 19.75 19.865 19.715 19.77 874,322
06/15/2015 19.66 19.79 19.6 19.73 1,273,112
06/12/2015 19.76 19.81 19.65 19.69 1,727,179
06/11/2015 19.71 19.96 19.69 19.83 2,656,974
06/10/2015 19.76 19.76 19.52 19.61 5,987,810
06/09/2015 20.01 20.04 18.9 19.44 8,997,790
06/08/2015 20.13 20.13 19.94 20 256,418
06/05/2015 19.73 19.93 19.7 19.85 257,699
06/04/2015 20.06 20.14 19.7953 19.85 204,911
06/03/2015 20.14 20.24 20.0652 20.1 225,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?