Pearson, Plc Historical Stock Prices

PSO 
$16.812
*  
0.588
3.38%
Get PSO Alerts
*Delayed - data as of Sep. 1, 2015 11:49 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: 1 Year, From 31-AUG-2014 TO 31-AUG-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.
11:49  16.79  16.87  16.71  16.812 208,965
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
06/02/2015 20.06 20.13 20 20.04 200,202
06/01/2015 20.23 20.26 19.9544 20.07 265,874
05/29/2015 20.37 20.39 19.98 20.13 307,765
05/28/2015 20.44 20.56 20.39 20.56 166,740
05/27/2015 20.61 20.66 20.53 20.65 136,280
05/26/2015 20.7 20.73 20.4 20.47 184,368
05/22/2015 20.89 20.9252 20.81 20.88 201,750
05/21/2015 21.06 21.15 20.97 21.12 151,555
05/20/2015 20.97 21.1 20.9656 21.04 148,680
05/19/2015 20.86 20.94 20.82 20.9 217,486
05/18/2015 20.85 20.93 20.78 20.9 168,844
05/15/2015 20.84 20.88 20.78 20.84 238,172
05/14/2015 20.81 21.02 20.81 21 899,530
05/13/2015 20.62 20.66 20.4651 20.53 174,599
05/12/2015 20.57 20.6 20.42 20.5 244,681
05/11/2015 20.58 20.67 20.54 20.58 334,641
05/08/2015 20.21 20.44 20.18 20.39 204,832
05/07/2015 20.09 20.1 19.92 20.05 355,765
05/06/2015 19.96 19.98 19.69 19.78 287,695
05/05/2015 20.19 20.2 19.89 19.92 330,563
05/04/2015 20.46 20.46 20.36 20.4 154,051
05/01/2015 20.39 20.43 20.29 20.37 137,686
04/30/2015 20.41 20.47 20.2 20.24 295,841
04/29/2015 20.56 20.63 20.45 20.52 193,674
04/28/2015 20.44 20.55 20.34 20.54 213,702
04/27/2015 20.65 20.73 20.57 20.58 438,663
04/24/2015 20.97 21.01 20.65 20.68 340,267
04/23/2015 20.97 21.1935 20.93 21.13 215,876
04/22/2015 21.05 21.115 20.906 21.05 198,559
04/21/2015 20.98 21.245 20.97 21.04 375,871
04/20/2015 20.48 20.5778 20.44 20.55 235,734
04/17/2015 20.52 20.555 20.2653 20.4 427,338
04/16/2015 20.64 20.65 20.45 20.57 318,133
04/15/2015 21.16 21.22 21.08 21.17 338,712
04/14/2015 21.12 21.17 20.99 21.12 213,486
04/13/2015 21.24 21.26 21.12 21.13 425,814
04/10/2015 21.51 21.65 21.44 21.55 163,087
04/09/2015 21.85 21.87 21.62 21.64 252,184
04/08/2015 21.66 21.69 21.37 21.41 232,896
04/07/2015 21.47 21.62 21.3597 21.37 262,896
04/06/2015 21.3 21.59 21.3 21.47 247,302
04/02/2015 21.25 21.48 21.25 21.36 272,217
04/01/2015 21.78 21.78 21.41 21.51 359,431
03/31/2015 21.52 21.75 21.5 21.61 418,945
03/30/2015 21.91 22.07 21.9 22.01 284,184
03/27/2015 21.75 22.0065 21.69 21.95 1,288,531
03/26/2015 22.02 22.1827 21.88 22.14 2,228,373
03/25/2015 22.43 22.44 22.22 22.25 765,898
03/24/2015 22.39 22.47 22.25 22.26 433,176
03/23/2015 22.11 22.27 22.05 22.2 289,010
03/20/2015 22.12 22.28 22.05 22.16 1,449,172
03/19/2015 22.12 22.13 21.87 21.91 400,576
03/18/2015 21.87 22.455 21.85 22.39 474,696
03/17/2015 21.79 21.87 21.7115 21.83 314,533
03/16/2015 21.77 22 21.7501 21.93 401,492
03/13/2015 21.54 21.61 21.28 21.57 311,832
03/12/2015 21.84 21.88 21.53 21.66 297,388
03/11/2015 21.8 21.81 21.62 21.65 281,873
03/10/2015 21.78 21.87 21.69 21.74 377,814
03/09/2015 21.89 21.9855 21.84 21.92 254,356
03/06/2015 21.86 21.91 21.71 21.75 250,461
03/05/2015 22.01 22.15 21.9701 22.09 385,087
03/04/2015 21.88 21.88 21.6553 21.85 239,996
03/03/2015 21.85 22.02 21.66 21.73 490,564
03/02/2015 21.78 21.91 21.73 21.87 291,874
02/27/2015 22.03 22.15 21.79 21.85 379,818
02/26/2015 21.59 21.62 21.435 21.45 326,389
02/25/2015 21.87 21.88 21.745 21.86 247,880
02/24/2015 21.72 21.84 21.64 21.79 173,255
02/23/2015 21.71 21.86 21.68 21.84 262,044
02/20/2015 21.37 21.53 21.26 21.49 165,959
02/19/2015 21.44 21.63 21.4 21.51 221,641
02/18/2015 21.32 21.39 21.18 21.37 293,592
02/17/2015 21.1 21.1401 20.9704 21.1 263,710
02/13/2015 21.12 21.14 20.9 20.99 323,043
02/12/2015 21.09 21.25 21.04 21.19 239,417
02/11/2015 20.86 20.965 20.76 20.93 297,334
02/10/2015 21.11 21.15 20.96 21.1 421,920
02/09/2015 20.57 20.84 20.57 20.76 247,462
02/06/2015 20.94 21.06 20.8452 20.9 267,321
02/05/2015 20.77 20.84 20.58 20.83 289,174
02/04/2015 20.61 20.9 20.55 20.8 413,023
02/03/2015 20.47 20.71 20.41 20.67 424,744
02/02/2015 20.5 20.54 20.27 20.52 337,774
01/30/2015 20.45 20.5298 20.24 20.26 256,838
01/29/2015 20.51 20.57 20.42 20.57 559,517
01/28/2015 20.37 20.435 20.149 20.16 396,295
01/27/2015 20.07 20.19 19.95 20.12 461,114
01/26/2015 20.13 20.42 20.05 20.39 279,415
01/23/2015 20.01 20.32 20.01 20.18 361,519
01/22/2015 19.8 19.95 19.69 19.92 408,489
01/21/2015 19.59 19.69 19.46 19.66 1,451,834
01/20/2015 18.87 18.9 18.67 18.73 482,560
01/16/2015 18.46 18.62 18.36 18.6 420,188
01/15/2015 18.17 18.3238 18.08 18.27 284,899
01/14/2015 18.06 18.22 18.04 18.18 428,409
01/13/2015 18.24 18.2498 17.95 18.03 437,517
01/12/2015 18.04 18.085 17.75 17.81 614,616
01/09/2015 18.01 18.16 17.84 17.88 339,638
01/08/2015 17.54 17.798 17.54 17.65 287,549
01/07/2015 17.33 17.44 17.2044 17.35 494,563
01/06/2015 17.62 17.63 17.37 17.49 480,041
01/05/2015 17.85 17.9 17.69 17.79 361,901
01/02/2015 18.11 18.2 18.06 18.09 190,248
12/31/2014 18.55 18.63 18.44 18.45 200,002
12/30/2014 18.3 18.35 18.2 18.21 330,200
12/29/2014 18.5 18.58 18.46 18.46 256,397
12/26/2014 18.54 18.63 18.5053 18.59 151,195
12/24/2014 18.51 18.51 18.42 18.48 205,541
12/23/2014 18.34 18.54 18.32 18.49 335,577
12/22/2014 18.52 18.59 18.46 18.53 338,405
12/19/2014 18.48 18.61 18.38 18.54 1,032,781
12/18/2014 18.54 18.77 18.51 18.77 414,018
12/17/2014 18.07 18.3 18.02 18.18 538,307
12/16/2014 17.82 18.19 17.75 17.97 679,451
12/15/2014 17.87 17.95 17.43 17.51 415,792
12/12/2014 18.12 18.1965 17.78 17.78 406,002
12/11/2014 18.38 18.46 18.3001 18.33 299,814
12/10/2014 18.69 18.7262 18.5499 18.57 301,325
12/09/2014 18.76 18.82 18.64 18.78 575,636
12/08/2014 19.07 19.11 18.95 19 317,397
12/05/2014 19.11 19.16 19.02 19.13 398,685
12/04/2014 19.14 19.19 19.0355 19.16 280,922
12/03/2014 19.22 19.27 19.125 19.19 275,344
12/02/2014 19.24 19.31 19.18 19.27 540,669
12/01/2014 19.36 19.43 19.28 19.37 337,263
11/28/2014 19.29 19.38 19.26 19.31 170,420
11/26/2014 19.33 19.34 19.21 19.26 486,711
11/25/2014 19.21 19.43 19.21 19.36 388,715
11/24/2014 19.2299 19.26 19.1763 19.24 229,610
11/21/2014 19.24 19.28 19.12 19.14 204,821
11/20/2014 19.15 19.21 19.12 19.18 167,377
11/19/2014 19.4 19.4 19.16 19.32 181,094
11/18/2014 19.41 19.48 19.38 19.42 219,062
11/17/2014 19.23 19.325 19.1482 19.26 241,674
11/14/2014 19 19.03 18.91 18.99 161,250
11/13/2014 18.86 18.93 18.82 18.89 178,924
11/12/2014 18.77 18.83 18.69 18.74 208,894
11/11/2014 18.73 18.91 18.71 18.9 217,370
11/10/2014 18.81 18.85 18.72 18.81 187,604
11/07/2014 18.81 18.83 18.7 18.83 370,351
11/06/2014 18.88 18.96 18.7851 18.84 148,225
11/05/2014 18.75 18.84 18.6572 18.82 265,467
11/04/2014 18.64 18.67 18.48 18.65 194,204
11/03/2014 18.58 18.6236 18.52 18.55 271,016
10/31/2014 18.69 18.76 18.6432 18.75 165,593
10/30/2014 18.43 18.67 18.42 18.66 159,858
10/29/2014 18.62 18.81 18.49 18.55 245,667
10/28/2014 18.55 18.59 18.32 18.42 326,903
10/27/2014 18.34 18.42 18.23 18.41 737,185
10/24/2014 17.95 18.43 17.94 18.43 832,724
10/23/2014 18.58 18.79 18.56 18.71 217,073
10/22/2014 18.69 18.84 18.64 18.66 224,136
10/21/2014 18.7 18.84 18.67 18.82 275,542
10/20/2014 18.24 18.45 18.24 18.41 187,306
10/17/2014 18.13 18.23 18.1 18.2 311,013
10/16/2014 17.79 18.23 17.75 18.14 521,801
10/15/2014 18 18.03 17.6 17.88 530,580
10/14/2014 18.1 18.17 18.01 18.06 386,158
10/13/2014 18.48 18.5 18.27 18.27 463,645
10/10/2014 18.53 18.67 18.43 18.46 450,100
10/09/2014 19.22 19.27 18.77 18.77 280,761
10/08/2014 19.22 19.44 19.1 19.4 269,538
10/07/2014 19.29 19.32 18.98 18.99 254,735
10/06/2014 19.41 19.49 19.27 19.44 318,288
10/03/2014 19.23 19.29 19.17 19.27 450,799
10/02/2014 19.71 19.73 19.3 19.46 310,566
10/01/2014 20.01 20.11 19.9 19.95 354,683
09/30/2014 20 20.15 19.975 20.02 378,408
09/29/2014 19.7 19.9 19.62 19.85 1,226,248
09/26/2014 20.04 20.08 19.93 20.07 210,172
09/25/2014 20.18 20.18 19.95 19.99 239,853
09/24/2014 19.97 20.14 19.9 20.14 412,181
09/23/2014 19.77 19.87 19.74 19.8 389,575
09/22/2014 20.04 20.04 19.82 19.97 318,451
09/19/2014 20.09 20.2 20.08 20.15 778,012
09/18/2014 19.91 19.96 19.88 19.96 310,073
09/17/2014 19.81 19.91 19.71 19.78 390,876
09/16/2014 19.88 19.99 19.77 19.9 519,645
09/15/2014 19.44 19.63 19.42 19.52 796,643
09/12/2014 19 19.17 18.91 19.16 295,962
09/11/2014 18.74 18.82 18.56 18.66 180,803
09/10/2014 18.7 18.84 18.48 18.82 326,778
09/09/2014 18.22 18.25 18.11 18.2 1,853,841
09/08/2014 17.83 18.06 17.82 17.99 285,978
09/05/2014 18.11 18.2 18.03 18.2 325,183
09/04/2014 18.11 18.3 18.08 18.12 460,911
09/03/2014 18.25 18.25 18.11 18.18 434,856
09/02/2014 18.25 18.29 18.21 18.28 303,333
*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?