Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.8100+0.0200 (+1.12%)
At close: 04:02PM EST
1.8000 -0.01 (-0.55%)
After hours: 07:57PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 14, 20221.83001.86001.75001.81001.810021,605,900
Jan 13, 20221.92001.92001.78001.79001.790026,312,300
Jan 12, 20221.94001.99001.92001.94001.940016,075,100
Jan 11, 20221.79001.91001.78001.90001.900015,686,100
Jan 10, 20221.87001.89001.77001.77001.770025,204,800
Jan 07, 20221.88001.94001.85001.86001.860021,823,500
Jan 06, 20221.89001.92001.84001.87001.870015,436,800
Jan 05, 20221.88001.96001.81001.81001.810026,498,700
Jan 04, 20222.04002.04001.87001.91001.910027,158,000
Jan 03, 20222.11002.13002.01002.03002.030016,623,600
Dec 31, 20212.09002.23002.07002.10002.100020,935,900
Dec 30, 20211.87002.17001.87002.11002.110032,397,500
Dec 29, 20211.98001.99001.87001.90001.900028,719,400
Dec 28, 20212.06002.06001.98002.02002.020013,926,400
Dec 27, 20212.05002.05002.01002.03002.030012,020,800
Dec 23, 20212.08002.09002.03002.05002.050012,889,100
Dec 22, 20212.10002.14002.06002.10002.100029,963,600
Dec 21, 20212.07002.14002.07002.13002.130048,835,200
Dec 20, 20212.07002.11002.02002.05002.050025,417,600
Dec 17, 20212.08002.17002.02002.16002.160034,081,200
Dec 16, 20212.23002.24002.13002.15002.150018,545,200
Dec 15, 20212.17002.23002.10002.20002.200046,270,700
Dec 14, 20212.15002.25002.10002.20002.200032,889,300
Dec 13, 20212.23002.34002.17002.20002.200051,125,700
Dec 10, 20212.23002.34002.19002.30002.300041,402,400
Dec 09, 20212.25002.47002.19002.21002.210088,739,200
Dec 08, 20212.07002.25002.03002.15002.150058,619,900
Dec 07, 20211.94002.01001.90001.99001.990024,762,700
Dec 06, 20211.84001.89001.80001.85001.850032,640,000
Dec 03, 20212.01002.02001.83001.87001.870061,627,000
Dec 02, 20212.08002.12002.02002.06002.060026,188,300
Dec 01, 20212.19002.25002.03002.06002.060026,757,400
Nov 30, 20212.14002.22002.10002.21002.210032,287,700
Nov 29, 20212.25002.26002.15002.16002.160018,671,600
Nov 26, 20212.17002.27002.14002.23002.230024,722,800
Nov 24, 20212.20002.30002.16002.29002.290024,456,500
Nov 23, 20212.30002.48002.24002.31002.310057,815,600
Nov 22, 20212.25002.35002.20002.32002.320069,297,000
Nov 19, 20212.12002.22002.09002.19002.190035,966,200
Nov 18, 20212.17002.18002.06002.08002.080041,636,600
Nov 17, 20212.23002.30002.16002.20002.200068,714,700
Nov 16, 20212.18002.20002.13002.15002.150041,611,500
Nov 15, 20212.20002.20002.09002.13002.130026,888,100
Nov 12, 20212.22002.25002.15002.20002.200037,299,200
Nov 11, 20212.10002.18002.09002.17002.170033,084,700
Nov 10, 20212.04002.11002.00002.03002.030020,658,400
Nov 09, 20212.12002.14002.02002.04002.040032,666,000
Nov 08, 20212.19002.23002.10002.11002.1100120,343,600
Nov 05, 20212.03002.07002.00002.04002.040020,008,300
Nov 04, 20212.08002.09002.00002.03002.030021,065,200
Nov 03, 20212.05002.10002.02002.05002.050018,507,000
Nov 02, 20212.15002.16002.03002.05002.050029,307,800
Nov 01, 20212.07002.22002.06002.22002.220025,153,600
Oct 29, 20212.12002.14002.03002.05002.050029,895,400
Oct 28, 20212.13002.18002.07002.13002.130019,585,700
Oct 27, 20212.15002.27002.14002.14002.140017,719,500
Oct 26, 20212.26002.30002.15002.19002.190037,130,500
Oct 25, 20212.36002.37002.21002.32002.320035,833,600
Oct 22, 20212.38002.49002.35002.39002.390024,965,800
Oct 21, 20212.47002.50002.34002.41002.410034,397,000
Oct 20, 20212.47002.56002.43002.50002.500031,040,700
Oct 19, 20212.35002.47002.31002.47002.470026,938,400
Oct 18, 20212.36002.41002.25002.36002.360029,190,600
Oct 15, 20212.36002.42002.31002.38002.380028,656,500
Oct 14, 20212.40002.43002.26002.37002.370043,881,700
Oct 13, 20212.25002.43002.21002.34002.340072,758,400
Oct 12, 20212.29002.37002.12002.16002.160057,193,000
Oct 11, 20212.12002.32002.07002.24002.240062,954,200
Oct 08, 20212.15002.22002.13002.14002.140024,749,400
Oct 07, 20212.17002.23002.13002.18002.180037,040,300
Oct 06, 20212.01002.17002.00002.13002.130037,651,600
Oct 05, 20211.98002.10001.96002.05002.050025,865,200
Oct 04, 20212.11002.14001.95001.95001.950037,314,400
Oct 01, 20212.03002.13001.98002.09002.090043,566,100
Sep 30, 20211.87002.12001.85002.05002.050065,993,300
Sep 29, 20211.87001.93001.83001.85001.850036,457,700
Sep 28, 20211.91001.94001.85001.86001.860030,986,100
Sep 27, 20211.88001.96001.82001.94001.940034,342,500
Sep 24, 20211.89001.94001.85001.87001.870028,886,000
Sep 23, 20212.05002.06001.94001.96001.960033,680,600
Sep 22, 20211.90002.12001.90001.99001.990069,098,800
Sep 21, 20211.84001.94001.84001.90001.900035,245,200
Sep 20, 20211.80001.86001.78001.84001.840044,460,400
Sep 17, 20211.90001.91001.85001.90001.900038,670,500
Sep 16, 20211.88001.95001.85001.88001.880057,421,900
Sep 15, 20212.04002.05001.90001.92001.920049,864,400
Sep 14, 20212.06002.14002.00002.00002.000028,300,500
Sep 13, 20212.09002.15002.01002.09002.090034,428,300
Sep 10, 20212.32002.34002.07002.10002.100051,964,100
Sep 09, 20212.22002.29002.13002.25002.250040,103,100
Sep 08, 20212.38002.44002.22002.28002.280042,874,800
Sep 07, 20212.40002.53002.38002.43002.430079,814,600
Sep 03, 20212.30002.44002.25002.36002.360043,474,800
Sep 02, 20212.42002.44002.24002.31002.310050,616,600
Sep 01, 20212.28002.54002.25002.35002.3500123,114,800
Aug 31, 20212.20002.35002.19002.26002.260076,808,600
Aug 30, 20212.15002.29002.00002.25002.2500102,406,100
Aug 27, 20212.06002.06001.99002.00002.000041,469,600
Aug 26, 20212.00002.17001.97002.00002.000051,280,800
Aug 25, 20212.10002.12001.97002.03002.030093,925,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement