Pearson, Plc Historical Stock Prices

PSO 
$18.37
*  
0.11
0.6%
Get PSO Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading PSO now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  18.44  18.46  18.35  18.37 289,258
08/28/2014 18.41 18.46 18.35 18.37 289,258
08/27/2014 18.59 18.61 18.46 18.48 736,088
08/26/2014 18.58 18.685 18.42 18.43 947,028
08/25/2014 18.82 18.98 18.82 18.93 166,561
08/22/2014 18.83 18.86 18.63 18.73 1,135,278
08/21/2014 18.54 18.67 18.53 18.63 157,918
08/20/2014 18.72 18.78 18.6342 18.67 122,515
08/19/2014 18.88 18.91 18.82 18.83 207,634
08/18/2014 18.91 18.93 18.81 18.89 174,249
08/15/2014 18.78 18.78 18.57 18.67 271,844
08/14/2014 18.6 18.7 18.58 18.68 190,446
08/13/2014 18.47 18.48 18.22 18.44 1,805,638
08/12/2014 18.91 18.92 18.69 18.78 2,385,109
08/11/2014 18.73 18.83 18.7231 18.83 285,296
08/08/2014 18.68 18.73 18.51 18.65 834,971
08/07/2014 18.9 18.9 18.74 18.75 171,672
08/06/2014 18.76 18.98 18.76 18.91 141,602
08/05/2014 19.11 19.13 18.95 18.99 183,192
08/04/2014 19.03 19.06 18.76 18.9 177,833
08/01/2014 19.07 19.21 19 19.17 162,713
07/31/2014 19.2 19.39 19.17 19.21 403,011
07/30/2014 19.17 19.275 19.1065 19.24 182,823
07/29/2014 19.5 19.525 19.39 19.4 219,727
07/28/2014 19.66 19.7 19.535 19.7 275,846
07/25/2014 19.58 19.62 19.2 19.32 1,218,215
07/24/2014 18.93 18.94 18.71 18.79 231,493
07/23/2014 19.02 19.09 18.97 18.99 193,773
07/22/2014 18.86 18.94 18.78 18.92 1,002,446
07/21/2014 18.97 19.07 18.89 19.03 192,220
07/18/2014 19.21 19.43 19.2 19.39 186,944
07/17/2014 19.09 19.12 18.99 19.02 214,079
07/16/2014 19.21 19.24 19.14 19.18 159,535
07/15/2014 19.12 19.167 18.98 19.1 195,037
07/14/2014 19 19.1 18.96 19.01 242,764
07/11/2014 18.63 18.72 18.63 18.69 205,183
07/10/2014 18.82 18.9 18.76 18.84 193,509
07/09/2014 19.12 19.16 19.04 19.14 217,126
07/08/2014 19.49 19.5 19.26 19.36 223,372
07/07/2014 19.76 19.79 19.69 19.71 227,197
07/03/2014 19.64 19.73 19.61 19.73 144,075
07/02/2014 19.76 19.8 19.53 19.58 202,405
07/01/2014 19.83 19.96 19.83 19.88 186,474
06/30/2014 19.51 19.82 19.51 19.81 244,998
06/27/2014 19.42 19.47 19.35 19.4 175,493
06/26/2014 19.39 19.61 19.35 19.57 174,580
06/25/2014 19.24 19.35 19.21 19.24 157,729
06/24/2014 19.31 19.35 19.21 19.22 250,252
06/23/2014 19.08 19.1699 19.01 19.11 394,062
06/20/2014 19.21 19.23 19.06 19.13 321,221
06/19/2014 19.27 19.28 19.16 19.16 332,813
06/18/2014 18.8 18.95 18.77 18.92 310,801
06/17/2014 18.87 18.92 18.79 18.9 624,794
06/16/2014 18.76 18.77 18.66 18.72 341,104
06/13/2014 18.98 19.07 18.93 19.02 168,738
06/12/2014 19.05 19.07 18.99 19.04 237,956
06/11/2014 18.78 19.03 18.77 19.02 542,929
06/10/2014 19.16 19.1799 18.94 19.03 1,471,635
06/09/2014 19.25 19.4024 19.24 19.39 231,537
06/06/2014 19.25 19.31 19.17 19.28 378,268
06/05/2014 19.28 19.3925 19.28 19.37 185,226
06/04/2014 19.48 19.48 19.29 19.41 204,954
06/03/2014 19.58 19.6699 19.54 19.59 135,960
06/02/2014 19.7 19.7 19.59 19.62 124,963
05/30/2014 19.53 19.69 19.45 19.63 220,469
05/29/2014 19.44 19.51 19.4074 19.5 209,363
05/28/2014 19.14 19.23 19.09 19.17 205,101
05/27/2014 19.43 19.45 19.28 19.39 172,860
05/23/2014 19.07 19.22 19.07 19.19 211,534
05/22/2014 19.21 19.37 19.09 19.28 252,308
05/21/2014 19.08 19.21 19.04 19.21 252,851
05/20/2014 19.59 19.6 19.37 19.43 217,082
05/19/2014 19.67 19.77 19.64 19.77 247,107
05/16/2014 19.51 19.67 19.45 19.62 369,052
05/15/2014 19.4 19.42 19.23 19.29 305,494
05/14/2014 19.35 19.46 19.31 19.34 332,213
05/13/2014 19.27 19.41 19.18 19.28 297,861
05/12/2014 19.02 19.15 18.9 19.13 246,052
05/09/2014 19.11 19.2399 19.07 19.13 335,044
05/08/2014 18.91 19.07 18.855 18.93 407,149
05/07/2014 18.63 18.73 18.6061 18.68 255,575
05/06/2014 18.92 18.93 18.78 18.89 630,457
05/05/2014 18.43 18.56 18.37 18.54 177,892
05/02/2014 18.37 18.51 18.34 18.49 208,810
05/01/2014 18.72 18.74 18.55 18.62 219,522
04/30/2014 18.64 18.8 18.59 18.77 215,007
04/29/2014 18.38 18.53 18.34 18.47 892,103
04/28/2014 18.49 18.75 18.46 18.62 810,828
04/25/2014 18.29 18.41 18.2502 18.38 383,429
04/24/2014 17.62 17.7 17.578 17.67 222,720
04/23/2014 17.83 17.86 17.7 17.76 242,461
04/22/2014 17.88 17.975 17.84 17.9 248,764
04/21/2014 17.87 17.97 17.85 17.95 124,367
04/17/2014 17.78 17.95 17.76 17.91 276,771
04/16/2014 17.78 17.84 17.68 17.84 955,423
04/15/2014 17.62 17.68 17.42 17.61 480,220
04/14/2014 17.49 17.68 17.46 17.63 295,469
04/11/2014 17.4 17.48 17.32 17.34 315,251
04/10/2014 17.58 17.58 17.39 17.39 407,233
04/09/2014 17.5 17.55 17.37 17.53 591,879
04/08/2014 17.08 17.26 17.03 17.23 635,308
04/07/2014 17.16 17.25 17 17.07 468,613
04/04/2014 17.14 17.3 17.13 17.15 1,599,873
04/03/2014 16.84 16.98 16.7501 16.97 2,335,056
04/02/2014 16.9 17.08 16.87 17.02 449,165
04/01/2014 17.57 17.6 17.4 17.5 316,704
03/31/2014 17.53 17.86 17.52 17.81 350,416
03/28/2014 17.25 17.4 17.24 17.29 235,155
03/27/2014 17.15 17.21 17.07 17.1 354,121
03/26/2014 17.29 17.33 17.19 17.19 349,504
03/25/2014 16.96 17.03 16.86 17 253,588
03/24/2014 16.68 16.78 16.58 16.74 380,900
03/21/2014 16.67 16.83 16.65 16.7 931,864
03/20/2014 16.65 16.69 16.59 16.6 317,339
03/19/2014 17.02 17.05 16.79 16.87 263,046
03/18/2014 17.17 17.27 17.11 17.21 425,653
03/17/2014 17.05 17.17 17.04 17.1 305,759
03/14/2014 16.77 16.871 16.7 16.75 322,557
03/13/2014 16.9 16.9 16.61 16.67 275,234
03/12/2014 16.7 16.77 16.63 16.76 438,849
03/11/2014 16.85 16.9 16.71 16.78 590,394
03/10/2014 17.66 17.67 17.05 17.16 710,415
03/07/2014 17.96 17.96 17.68 17.73 312,151
03/06/2014 17.19 17.5 17.17 17.44 399,436
03/05/2014 17.2 17.37 17.16 17.21 414,455
03/04/2014 17.36 17.39 17.15 17.24 268,990
03/03/2014 16.88 17.27 16.83 17.17 401,661
02/28/2014 16.76 17.14 16.76 17.08 2,662,096
02/27/2014 18.02 18.28 17.98 18.27 291,624
02/26/2014 18.16 18.21 18.09 18.15 313,331
02/25/2014 18.44 18.46 18.29 18.33 141,782
02/24/2014 18.35 18.47 18.28 18.39 268,565
02/21/2014 18.66 18.75 18.5496 18.56 173,602
02/20/2014 18.6 18.64 18.53 18.6 167,384
02/19/2014 18.55 18.68 18.5 18.53 178,777
02/18/2014 18.54 18.7 18.43 18.59 300,432
02/14/2014 18.74 18.82 18.7 18.79 290,462
02/13/2014 18.7 18.74 18.59 18.68 186,417
02/12/2014 18.75 18.94 18.74 18.92 371,975
02/11/2014 18.54 18.78 18.5 18.75 330,908
02/10/2014 18.26 18.46 18.2 18.46 612,043
02/07/2014 18.02 18.15 17.94 18.14 148,154
02/06/2014 17.79 17.91 17.73 17.87 232,663
02/05/2014 17.82 17.91 17.71 17.79 203,874
02/04/2014 17.94 17.99 17.8 17.91 323,175
02/03/2014 18.21 18.21 17.96 17.99 273,525
01/31/2014 18.25 18.4 18.18 18.29 273,443
01/30/2014 18.48 18.5 18.38 18.46 270,903
01/29/2014 18.33 18.45 18.26 18.32 426,769
01/28/2014 18.77 18.9 18.71 18.78 219,178
01/27/2014 19.13 19.13 18.66 18.73 272,775
01/24/2014 19.28 19.51 19.17 19.28 329,395
01/23/2014 19.95 19.98 19.76 19.89 580,336
01/22/2014 21.51 21.63 21.51 21.56 139,619
01/21/2014 21.68 21.7 21.59 21.62 203,014
01/17/2014 21.11 21.14 21.05 21.05 133,040
01/16/2014 21.34 21.35 21.13 21.24 176,671
01/15/2014 21.54 21.5565 21.38 21.47 283,645
01/14/2014 21.57 21.75 21.48 21.68 119,002
01/13/2014 21.63 21.72 21.49 21.52 169,811
01/10/2014 21.73 21.85 21.69 21.81 161,928
01/09/2014 21.48 21.61 21.45 21.57 151,042
01/08/2014 21.37 21.4688 21.34 21.36 160,426
01/07/2014 21.54 21.62 21.49 21.55 176,252
01/06/2014 21.57 21.73 21.53 21.64 127,754
01/03/2014 21.74 21.78 21.64 21.69 147,637
01/02/2014 22.16 22.16 21.99 22.05 167,681
12/31/2013 22.28 22.4 22.2185 22.4 128,220
12/30/2013 22.17 22.26 22.06 22.19 88,573
12/27/2013 22.15 22.24 22.12 22.2 141,962
12/26/2013 21.82 21.98 21.82 21.95 75,148
12/24/2013 21.79 21.89 21.79 21.89 70,172
12/23/2013 21.59 21.66 21.52 21.63 137,414
12/20/2013 21.31 21.49 21.31 21.38 573,089
12/19/2013 21.17 21.36 21.09 21.3 105,117
12/18/2013 21.04 21.2 20.89 21.19 167,033
12/17/2013 21.02 21.19 20.93 21.15 256,928
12/16/2013 20.94 21.0476 20.9201 20.95 236,295
12/13/2013 20.89 21.0003 20.85 20.99 131,631
12/12/2013 20.92 20.97 20.77 20.81 120,346
12/11/2013 21.25 21.28 21.02 21.04 130,035
12/10/2013 21.03 21.2 21.01 21.16 152,548
12/09/2013 21.13 21.19 21.04 21.09 162,102
12/06/2013 21.13 21.18 21.07 21.18 98,961
12/05/2013 21.16 21.16 21 21.04 96,758
12/04/2013 21.23 21.35 21.09 21.22 122,391
12/03/2013 21.85 21.94 21.75 21.78 371,230
12/02/2013 21.95 22.0823 21.88 21.89 165,710
11/29/2013 22.12 22.17 22.08 22.11 83,863
11/27/2013 22.01 22.07 21.86 21.93 108,539
11/26/2013 21.69 21.74 21.61 21.65 161,243
11/25/2013 21.68 21.73 21.6451 21.68 116,554
11/22/2013 21.71 21.77 21.59 21.77 115,067
11/21/2013 21.68 21.8 21.67 21.76 126,373
11/20/2013 21.65 21.72 21.53 21.56 248,520
11/19/2013 21.33 21.45 21.33 21.4 242,143
11/18/2013 21.43 21.44 21.3 21.33 92,305
11/15/2013 21.57 21.605 21.48 21.49 141,258
11/14/2013 21.22 21.31 21.142 21.27 107,296
11/13/2013 20.72 20.98 20.71 20.98 173,085
11/12/2013 20.72 20.8604 20.71 20.8 94,219
11/11/2013 20.8 20.92 20.78 20.89 204,149
11/08/2013 20.69 20.94 20.69 20.94 171,131
11/07/2013 20.82 20.86 20.66 20.67 135,456
11/06/2013 20.93 21.09 20.92 20.99 104,547
11/05/2013 20.67 20.78 20.62 20.75 155,525
11/04/2013 20.81 20.85 20.63 20.82 189,398
11/01/2013 20.82 20.84 20.61 20.71 120,763
10/31/2013 20.82 21 20.81 21 317,094
10/30/2013 21.38 21.41 20.98 21.03 257,032
10/29/2013 21.89 21.93 21.79 21.92 205,530
10/28/2013 21.97 22.09 21.9086 21.97 117,801
10/25/2013 21.87 22.05 21.85 22.03 87,331
10/24/2013 21.94 21.96 21.8 21.96 345,483
10/23/2013 21.69 21.74 21.58 21.72 131,451
10/22/2013 21.78 21.98 21.74 21.91 131,976
10/21/2013 21.57 21.76 21.52 21.73 81,792
10/18/2013 21.49 21.62 21.4501 21.62 159,770
10/17/2013 21.15 21.33 21.13 21.33 121,300
10/16/2013 20.82 20.98 20.8 20.91 171,960
10/15/2013 20.85 21.03 20.82 20.98 193,540
10/14/2013 20.82 20.96 20.78 20.96 103,867
10/11/2013 20.58 20.65 20.52 20.62 108,363
10/10/2013 20.45 20.76 20.45 20.75 184,989
10/09/2013 20 20.03 19.88 19.98 168,555
10/08/2013 19.94 19.99 19.82 19.82 103,310
10/07/2013 19.81 19.9599 19.79 19.93 117,969
10/04/2013 19.78 19.98 19.78 19.84 133,159
10/03/2013 19.97 20 19.77 19.8 94,168
10/02/2013 19.82 19.93 19.77 19.93 143,456
10/01/2013 20.22 20.34 20.16 20.25 132,179
09/30/2013 20.2 20.37 20.18 20.34 120,974
09/27/2013 20.14 20.36 20.13 20.33 218,428
09/26/2013 20.03 20.17 20 20.17 212,751
09/25/2013 20.27 20.34 20.22 20.28 152,896
09/24/2013 20.46 20.55 20.4 20.4 153,674
09/23/2013 20.62 20.67 20.44 20.56 136,503
09/20/2013 20.79 20.85 20.72 20.78 180,752
09/19/2013 20.77 20.77 20.55 20.63 688,642
09/18/2013 20.49 20.9 20.45 20.87 170,471
09/17/2013 20.27 20.35 20.2238 20.35 97,165
09/16/2013 20.47 20.47 20.25 20.29 103,263
09/13/2013 20.37 20.44 20.24 20.42 138,068
09/12/2013 20.21 20.26 20.1 20.11 140,078
09/11/2013 20.26 20.43 20.16 20.39 114,388
09/10/2013 20.34 20.5 20.3 20.5 160,506
09/09/2013 20.06 20.2 20.04 20.16 133,128
09/06/2013 20.1 20.17 19.98 20.09 133,421
09/05/2013 20.02 20.11 19.94 19.96 111,869
09/04/2013 19.81 20.08 19.81 20.07 243,605
09/03/2013 19.97 20.04 19.73 19.82 205,735
08/30/2013 19.73 19.78 19.5605 19.64 273,586
08/29/2013 19.78 19.89 19.71 19.79 501,812
08/28/2013 20.38 20.46 20.24 20.28 757,461
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.

Research Brokers before you trade

Want to trade FX?