PEARSON PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for Pearson Plc Sponsored Adr PSO. Data is recorded each day for the historical open, high, low, close and volume. The Pearson Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Pearson Plc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 9.32 9.34 9.29 9.325 29,625
2017-11-21 9.21 9.255 9.21 9.23 28,624
2017-11-20 9.16 9.20 9.16 9.17 40,155
2017-11-17 9.12 9.22 9.10 9.18 59,682
2017-11-16 9.11 9.14 9.11 9.135 19,919
2017-11-15 9.10 9.12 9.07 9.09 28,104
2017-11-14 9.04 9.14 9.04 9.13 26,389
2017-11-13 9.04 9.14 9.04 9.095 18,033
2017-11-10 9.06 9.13 9.06 9.12 22,342
2017-11-09 9.05 9.115 9.05 9.11 35,662
2017-11-08 9.04 9.14 9.04 9.115 47,553
2017-11-07 9.095 9.13 9.06 9.11 67,055
2017-11-06 9.08 9.14 9.07 9.13 17,123
2017-11-03 9.08 9.08 9.01 9.03 40,302
2017-11-02 9.09 9.09 9.02 9.09 66,154
2017-11-01 9.27 9.29 9.23 9.25 77,224
2017-10-31 9.325 9.325 9.26 9.27 53,634
2017-10-30 9.38 9.42 9.37 9.375 124,778
2017-10-27 9.38 9.41 9.31 9.345 44,589
2017-10-26 9.40 9.46 9.40 9.41 52,244
2017-10-25 9.35 9.38 9.24 9.265 76,949
2017-10-24 9.19 9.22 9.16 9.20 89,389
2017-10-23 9.14 9.14 9.085 9.095 49,869
2017-10-20 9.06 9.12 9.06 9.11 76,861
2017-10-19 9.03 9.09 9.005 9.005 53,277
2017-10-18 8.90 9.03 8.89 9.015 167,350
2017-10-17 8.79 8.79 8.70 8.73 188,261
2017-10-16 8.28 8.28 8.175 8.19 118,083
2017-10-13 8.45 8.45 8.33 8.345 51,428
2017-10-12 8.07 8.19 8.06 8.17 42,776

» More Pearson Plc Sponsored Adr Stock Price History

To see other companies like Pearson Plc Sponsored Adr (PSO), view our stock market today for news, and other data.