Home > Quotes > PSO > Historical Prices

Pearson, Plc Historical Stock Prices

PSO 
$18.55
*  
0.05
  negative  
0.27%
Get PSO Alerts
*Delayed - data as of May 24, 2013 10:54 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    PSO Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
10:54  18.46  18.57  18.41  18.55 39,468
05/23/2013 18.59 18.6202 18.3944 18.5 268,859
05/22/2013 19.14 19.23 18.99 19.02 312,108
05/21/2013 18.96 19.19 18.85 19.16 289,777
05/20/2013 18.52 18.69 18.5 18.65 181,818
05/17/2013 18.36 18.38 18.21 18.3 465,736
05/16/2013 18.37 18.52 18.34 18.37 171,885
05/15/2013 18.55 18.5899 18.36 18.4 230,701
05/14/2013 18.27 18.36 18.23 18.26 452,365
05/13/2013 18.41 18.44 18.3365 18.43 132,474
05/10/2013 18.6 18.64 18.46 18.64 197,033
05/09/2013 18.41 18.475 18.33 18.41 244,167
05/08/2013 18.27 18.42 18.23 18.4 176,601
05/07/2013 18.31 18.37 18.25 18.33 346,268
05/06/2013 18.31 18.36 18.27 18.27 212,889
05/03/2013 18.2 18.35 18.2 18.34 126,159
05/02/2013 18.16 18.24 18.11 18.17 212,813
05/01/2013 18.5 18.54 18.39 18.43 353,763
04/30/2013 18.16 18.27 18.09 18.27 531,287
04/29/2013 17.88 17.99 17.83 17.99 377,301
04/26/2013 17.75 17.85 17.72 17.82 251,804
04/25/2013 17.89 17.9 17.71 17.75 240,118
04/24/2013 17.39 17.535 17.3527 17.52 242,631
04/23/2013 17.24 17.3435 17.2 17.31 340,408
04/22/2013 17.13 17.35 17.1 17.33 367,990
04/19/2013 17.18 17.22 17.13 17.18 352,567
04/18/2013 17.24 17.24 17.08 17.16 448,391
04/17/2013 17.31 17.3844 17.19 17.28 580,929
04/16/2013 17.48 17.5538 17.41 17.51 171,938
04/15/2013 17.48 17.54 17.31 17.31 460,622
04/12/2013 17.73 17.75 17.62 17.73 694,995
04/11/2013 17.74 17.9 17.71 17.9 671,594
04/10/2013 17.56 17.76 17.53 17.75 245,255
04/09/2013 17.51 17.62 17.41 17.54 178,129
04/08/2013 17.51 17.56 17.44 17.53 1,061,256
04/05/2013 17.32 17.62 17.3 17.59 793,402
04/04/2013 17.29 17.55 17.26 17.49 994,850
04/03/2013 17.38 17.42 17.23 17.25 348,204
04/02/2013 18.05 18.05 17.83 17.88 357,074
04/01/2013 17.94 18.06 17.94 18.01 210,170
03/28/2013 18.12 18.13 17.92 17.99 187,491
03/27/2013 17.61 17.8399 17.57 17.78 261,781
03/26/2013 17.88 17.89 17.74 17.85 247,981
03/25/2013 17.96 18.0652 17.9 17.99 236,341
03/22/2013 17.87 18.0284 17.86 17.98 230,712
03/21/2013 17.68 17.85 17.6701 17.76 447,165
03/20/2013 17.85 17.88 17.62 17.69 842,576
03/19/2013 18.28 18.37 17.97 17.99 565,929
03/18/2013 18.17 18.34 18.16 18.27 500,569
03/15/2013 18.24 18.33 18.17 18.18 243,131
03/14/2013 18 18.21 18 18.14 698,326
03/13/2013 17.88 17.99 17.76 17.97 438,789
03/12/2013 17.7 17.75 17.67 17.73 315,497
03/11/2013 17.62 17.84 17.6 17.82 434,435
03/08/2013 17.52 17.57 17.42 17.52 860,075
03/07/2013 17.73 17.73 17.55 17.66 743,739
03/06/2013 17.84 17.91 17.72 17.79 1,007,421
03/05/2013 17.84 17.93 17.78 17.93 409,459
03/04/2013 17.7 17.75 17.58 17.73 716,274
03/01/2013 17.53 17.71 17.49 17.61 488,020
02/28/2013 17.59 17.69 17.54 17.59 1,005,483
02/27/2013 17.41 17.53 17.38 17.45 1,130,071
02/26/2013 17.61 17.77 17.5 17.65 704,415
02/25/2013 17.29 17.84 17.27 17.63 2,600,640
02/22/2013 18.68 18.7 18.57 18.67 212,340
02/21/2013 18.54 18.75 18.42 18.72 766,291
02/20/2013 18.66 18.66 18.39 18.41 375,654
02/19/2013 18.63 18.73 18.62 18.67 201,328
02/15/2013 18.41 18.54 18.37 18.51 290,971
02/14/2013 18.76 18.84 18.71 18.78 161,766
02/13/2013 19 19.04 18.79 18.88 357,920
02/12/2013 18.93 19.13 18.8738 19.02 183,105
02/11/2013 18.99 19.05 18.86 19.04 167,802
02/08/2013 18.97 19.13 18.96 19.02 96,618
02/07/2013 18.98 19.05 18.855 18.97 124,739
02/06/2013 18.99 19.02 18.93 18.98 152,239
02/05/2013 18.92 18.95 18.7 18.77 198,415
02/04/2013 18.89 18.93 18.74 18.77 175,237
02/01/2013 19.19 19.21 19.01 19.08 162,818
01/31/2013 18.96 19.0352 18.93 18.98 265,785
01/30/2013 18.82 19 18.81 18.9 338,047
01/29/2013 18.64 18.7 18.5501 18.66 184,897
01/28/2013 18.61 18.68 18.5 18.57 328,268
01/25/2013 18.8 18.91 18.7 18.87 491,514
01/24/2013 18.71 18.87 18.7 18.82 556,382
01/23/2013 18.61 18.72 18.53 18.63 282,898
01/22/2013 18.87 18.9 18.78 18.86 286,272
01/18/2013 19.77 19.78 19.63 19.71 139,650
01/17/2013 19.88 19.88 19.63 19.72 128,418
01/16/2013 19.59 19.6 19.42 19.47 104,943
01/15/2013 19.57 19.74 19.29 19.65 448,799
01/14/2013 18.98 19.18 18.93 19.14 351,919
01/11/2013 19.45 19.52 19.2831 19.43 1,082,671
01/10/2013 19.35 19.39 19.2 19.31 239,608
01/09/2013 19.26 19.34 19.19 19.19 208,497
01/08/2013 19.51 19.51 19.34 19.41 123,057
01/07/2013 19.47 19.61 19.44 19.56 193,991
01/04/2013 19.51 19.74 19.47 19.68 104,760
01/03/2013 19.66 19.7 19.54 19.58 104,343
01/02/2013 19.82 19.85 19.54 19.68 236,740
12/31/2012 19.27 19.54 19.27 19.54 151,669
12/28/2012 19.33 19.41 19.24 19.28 107,806
12/27/2012 19.43 19.45 19.25 19.37 105,647
12/26/2012 19.48 19.57 19.32 19.39 111,737
12/24/2012 19.47 19.5 19.37 19.41 72,830
12/21/2012 19.37 19.48 19.31 19.41 119,260
12/20/2012 19.51 19.64 19.51 19.64 145,863
12/19/2012 19.58 19.59 19.4 19.4 150,319
12/18/2012 19.29 19.6696 19.25 19.66 197,283
12/17/2012 19.17 19.21 19.05 19.11 137,721
12/14/2012 19.13 19.24 19.07 19.15 106,953
12/13/2012 19.13 19.24 19.06 19.08 96,926
12/12/2012 19.28 19.38 19.19 19.2 159,901
12/11/2012 19.23 19.26 19.19 19.24 86,641
12/10/2012 19.05 19.16 19.02 19.13 412,553
12/07/2012 19.01 19.05 18.83 18.89 556,596
12/06/2012 19.39 19.39 19.17 19.26 121,045
12/05/2012 19.36 19.53 19.33 19.42 72,773
12/04/2012 19.46 19.48 19.35 19.39 78,584
12/03/2012 19.2 19.33 19.17 19.29 106,281
11/30/2012 18.97 19.05 18.94 19.04 119,909
11/29/2012 18.9 18.97 18.82 18.97 128,100
11/28/2012 18.76 19.06 18.69 19.06 119,057
11/27/2012 18.86 18.87 18.7 18.81 117,890
11/26/2012 19.08 19.15 18.96 19.14 114,424
11/23/2012 18.99 19.21 18.98 19.2 96,499
11/21/2012 18.88 19.05 18.88 19.05 156,841
11/20/2012 19.12 19.14 19 19.13 148,334
11/19/2012 18.99 19.1 18.95 19.1 174,748
11/16/2012 18.76 18.8 18.64 18.77 286,698
11/15/2012 19.01 19.06 18.86 18.92 124,328
11/14/2012 19.45 19.45 19.1265 19.13 124,448
11/13/2012 19.46 19.5 19.32 19.34 120,435
11/12/2012 19.57 19.59 19.45 19.52 97,520
11/09/2012 19.61 19.7 19.5 19.57 135,032
11/08/2012 19.84 19.8652 19.62 19.62 118,795
11/07/2012 19.91 19.94 19.79 19.85 231,022
11/06/2012 19.87 20.27 19.85 20.16 564,445
11/05/2012 19.88 19.89 19.79 19.81 62,664
11/02/2012 20.2 20.2 19.87 19.88 123,538
11/01/2012 20.23 20.34 20.14 20.18 98,645
10/31/2012 20.19 20.22 19.98 20.1 136,267
10/26/2012 19.83 19.84 19.64 19.74 217,446
10/25/2012 19.66 19.7 19.55 19.59 210,061
10/24/2012 19.51 19.56 19.41 19.46 89,008
10/23/2012 19.32 19.37 19.22 19.29 123,892
10/22/2012 19.56 19.561 19.42 19.51 64,788
10/19/2012 19.56 19.64 19.5 19.59 123,498
10/18/2012 19.54 19.75 19.52 19.59 199,145
10/17/2012 19.85 19.85 19.7 19.76 157,573
10/16/2012 20.04 20.139 19.96 20.12 132,161
10/15/2012 19.94 20 19.84 20 71,553
10/12/2012 19.93 20.03 19.86 19.96 311,297
10/11/2012 20.12 20.18 19.99 20.03 93,029
10/10/2012 19.93 19.96 19.842 19.87 89,276
10/09/2012 20 20.1 19.94 20.03 75,746
10/08/2012 20.15 20.15 20.04 20.13 103,222
10/05/2012 20.29 20.41 20.16 20.2 83,689
10/04/2012 20.19 20.44 20.13 20.35 169,851
10/03/2012 19.86 19.88 19.6801 19.7 144,973
10/02/2012 19.93 20.05 19.89 19.9 131,924
10/01/2012 19.74 19.96 19.68 19.7 109,106
09/28/2012 19.75 19.75 19.51 19.54 109,549
09/27/2012 19.78 19.87 19.7 19.82 98,001
09/26/2012 19.77 19.78 19.66 19.72 144,688
09/25/2012 19.91 20.082 19.79 19.81 147,511
09/24/2012 19.74 19.82 19.69 19.76 116,662
09/21/2012 19.77 19.9 19.67 19.82 174,496
09/20/2012 19.24 19.33 19.17 19.3 159,057
09/19/2012 19.14 19.34 19.1 19.21 530,637
09/18/2012 19.17 19.29 19.13 19.21 119,969
09/17/2012 19.34 19.374 19.2289 19.27 72,785
09/14/2012 19.39 19.4399 19.322 19.39 80,474
09/13/2012 19.03 19.42 19.01 19.37 174,284
09/12/2012 18.71 18.9 18.7 18.9 231,738
09/11/2012 18.9 19.04 18.85 19.01 346,252
09/10/2012 19.22 19.5 19.12 19.22 193,940
09/07/2012 19.35 19.37 19.25 19.37 89,234
09/06/2012 19.05 19.26 18.9735 19.23 93,063
09/05/2012 18.92 18.98 18.84 18.9 197,455
09/04/2012 19.03 19.03 18.79 18.91 128,764
08/31/2012 19.17 19.2299 19 19.1 103,096
08/30/2012 19.1 19.14 18.95 19.06 79,889
08/29/2012 19.1 19.2033 19.07 19.16 106,022
08/28/2012 19.17 19.271 19.1301 19.21 97,253
08/27/2012 19.37 19.4244 19.34 19.39 73,712
08/24/2012 19.3 19.45 19.28 19.31 89,813
08/23/2012 19.36 19.378 19.22 19.34 133,226
08/22/2012 19.31 19.44 19.23 19.4 104,624
08/21/2012 19.69 19.88 19.66 19.69 91,716
08/20/2012 19.59 19.67 19.51 19.57 161,837
08/17/2012 19.5 19.59 19.46 19.55 73,404
08/16/2012 19.3 19.5 19.25 19.44 90,581
08/15/2012 19.23 19.338 19.23 19.3 108,980
08/14/2012 19.3 19.36 19.23 19.33 136,764
08/13/2012 19.36 19.47 19.33 19.43 91,402
08/10/2012 19.32 19.58 19.26 19.5 151,053
08/09/2012 19.2 19.42 19.18 19.39 131,604
08/08/2012 19.36 19.62 19.3 19.58 241,906
08/07/2012 19.45 19.5 19.34 19.4 110,347
08/06/2012 19.37 19.5 19.34 19.41 109,772
08/03/2012 19.22 19.43 19.17 19.35 106,298
08/02/2012 19.08 19.17 18.92 19.08 96,662
08/01/2012 19.1 19.315 19.09 19.21 182,704
07/31/2012 18.82 18.93 18.73 18.78 132,696
07/30/2012 18.87 18.94 18.71 18.81 269,903
07/27/2012 19.37 19.59 19.263 19.42 368,900
07/26/2012 20.37 20.48 20.18 20.2 364,079
07/25/2012 19.66 19.74 19.4948 19.63 107,574
07/24/2012 19.78 19.78 19.47 19.56 143,805
07/23/2012 19.7 19.9 19.64 19.88 107,638
07/20/2012 20.01 20.15 20 20.05 127,922
07/19/2012 20.11 20.36 20.1 20.28 146,159
07/18/2012 19.77 20 19.77 20 100,289
07/17/2012 19.75 19.82 19.55 19.79 155,575
07/16/2012 19.86 19.86 19.68 19.75 258,681
07/13/2012 19.6 19.85 19.58 19.75 351,245
07/12/2012 19.3 19.43 19.17 19.4 84,138
07/11/2012 19.3 19.45 19.26 19.4 100,283
07/10/2012 19.4 19.44 19.24 19.35 223,747
07/09/2012 19.28 19.42 19.17 19.41 190,118
07/06/2012 19.49 19.57 19.44 19.55 101,136
07/05/2012 19.53 19.63 19.4409 19.51 166,001
07/03/2012 19.74 19.83 19.6601 19.81 184,459
07/02/2012 19.73 19.94 19.7 19.91 163,125
06/29/2012 19.95 20.0799 19.82 19.85 252,618
06/28/2012 19.26 19.42 19.1894 19.4 182,193
06/27/2012 19.05 19.4 19.03 19.33 252,905
06/26/2012 18.93 19.09 18.8 19.05 244,724
06/25/2012 18.76 18.89 18.654 18.85 106,787
06/22/2012 18.88 18.93 18.7467 18.9 161,346
06/21/2012 19.09 19.09 18.799 18.8 122,386
06/20/2012 19.1 19.19 18.94 19.1 141,659
06/19/2012 19 19.11 18.95 19.03 184,398
06/18/2012 18.66 18.76 18.6 18.68 154,107
06/15/2012 18.51 18.646 18.4772 18.61 118,013
06/14/2012 18.3 18.54 18.3 18.48 162,417
06/13/2012 18.23 18.39 18.13 18.15 144,373
06/12/2012 18.17 18.4 18.12 18.36 272,611
06/11/2012 18.32 18.32 17.99 18.01 152,260
06/08/2012 17.66 17.97 17.6 17.95 183,603
06/07/2012 17.98 18.04 17.86 17.91 159,403
06/06/2012 17.36 17.66 17.32 17.64 201,366
06/05/2012 17.4 17.47 17.32 17.42 94,635
06/04/2012 17.32 17.46 17.26 17.44 152,628
06/01/2012 17.18 17.37 17.09 17.32 176,230
05/31/2012 17.69 17.81 17.436 17.71 193,656
05/30/2012 17.93 17.96 17.77 17.77 150,935
05/29/2012 18.11 18.22 17.98 18.09 177,975
05/25/2012 17.85 17.99 17.68 17.82 226,399
05/24/2012 17.81 17.98 17.74 17.95 597,518
05/23/2012 17.78 17.79 17.5 17.76 355,829
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.