U.S. markets open in 8 hours 26 minutes

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
175.98+1.15 (+0.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2020170.67177.62167.70175.98175.981,299,600
Oct 20, 2020167.04179.72166.23174.83174.831,386,700
Oct 19, 2020165.92166.47163.88164.95164.951,236,600
Oct 16, 2020166.77167.17164.40164.90164.90908,500
Oct 15, 2020165.00167.02163.49164.98164.98525,300
Oct 14, 2020165.81169.91165.01165.48165.481,309,900
Oct 13, 2020171.63173.37160.86162.10162.101,364,000
Oct 12, 2020170.70172.00170.10170.93170.93880,800
Oct 09, 2020167.64171.56167.05170.09170.09626,100
Oct 08, 2020166.63168.06164.17167.71167.71706,700
Oct 07, 2020164.27167.08161.25165.46165.461,422,000
Oct 06, 2020153.77164.75153.48163.81163.811,257,500
Oct 05, 2020153.92154.67151.49151.78151.78759,500
Oct 02, 2020151.76155.89151.58154.15154.15459,800
Oct 01, 2020151.53156.59150.64154.56154.56590,800
Sep 30, 2020146.89149.53146.41149.50149.50849,500
Sep 29, 2020149.62149.62145.33147.23147.23834,700
Sep 28, 2020151.78151.79147.41149.66149.66845,100
Sep 25, 2020148.08149.24143.55149.23149.23628,100
Sep 24, 2020150.12151.65148.08150.10150.10430,400
Sep 23, 2020152.85154.05151.08151.31151.31648,500
Sep 22, 2020153.50153.57148.30152.88152.88883,500
Sep 21, 2020151.26154.07150.35154.07154.07551,600
Sep 18, 2020155.00155.24151.98154.04154.04756,400
Sep 17, 2020151.64154.84151.64154.44154.441,133,200
Sep 16, 2020156.70157.15151.64154.40154.40938,700
Sep 15, 2020153.93155.38152.10155.35155.35907,000
Sep 14, 2020149.16151.86148.25151.72151.721,044,500
Sep 11, 2020147.08150.43145.88147.30147.30709,000
Sep 10, 2020150.00150.40144.16144.64144.64930,000
Sep 09, 2020148.46151.00146.66148.98148.98682,500
Sep 08, 2020147.51148.65144.61147.72147.72894,400
Sep 04, 2020149.51150.15145.73149.29149.29897,800
Sep 03, 2020151.88152.71149.14150.34150.341,134,900
Sep 02, 2020153.00155.84150.03153.53153.53972,300
Sep 01, 2020147.92152.35146.81151.00151.00807,200
Aug 31, 2020147.56150.07146.45146.63146.631,289,900
Aug 28, 2020145.41150.20143.00149.15149.151,230,600
Aug 27, 2020139.68146.94138.63146.12146.121,093,700
Aug 26, 2020138.00139.70136.75137.88137.88626,700
Aug 25, 2020136.12138.07134.54138.07138.07845,000
Aug 24, 2020139.71139.92136.15136.55136.55700,600
Aug 21, 2020137.36139.16136.99138.53138.53365,100
Aug 20, 2020137.20138.65134.90136.26136.26836,200
Aug 19, 2020142.78142.78137.14137.83137.83854,500
Aug 18, 2020141.00143.99141.00142.50142.50804,500
Aug 17, 2020138.82141.06137.06140.91140.91634,200
Aug 14, 2020140.30141.56135.51135.63135.63937,100
Aug 13, 2020141.55142.36140.33141.21141.21668,400
Aug 12, 2020141.37142.08139.65141.35141.35489,400
Aug 11, 2020140.04142.51139.99140.00140.00950,700
Aug 10, 2020141.00142.55139.08139.42139.42994,900
Aug 07, 2020146.52146.74140.07140.87140.87958,100
Aug 06, 2020148.72148.82145.81147.60147.602,089,200
Aug 05, 2020145.71149.45144.17148.08148.081,234,700
Aug 04, 2020144.00144.97142.87144.94144.941,176,000
Aug 03, 2020140.32143.54140.24143.13143.13989,300
Jul 31, 2020138.76141.38138.63140.20140.201,453,800
Jul 30, 2020135.00138.69134.11138.19138.191,081,800
Jul 29, 2020135.49137.54134.57135.24135.241,744,000
Jul 28, 2020136.64143.23135.47135.49135.491,863,100
Jul 27, 2020138.00139.86136.36139.75139.751,126,300
Jul 24, 2020136.27139.47133.30138.05138.051,030,800
Jul 23, 2020145.77146.10137.13137.97137.971,199,100
Jul 22, 2020145.54146.61142.75144.58144.58867,900
Jul 21, 2020148.83150.00146.66146.90146.90883,200
Jul 20, 2020144.43147.36143.83146.63146.63476,200
Jul 17, 2020144.94145.71142.13142.53142.53694,600
Jul 16, 2020141.91145.87140.52144.76144.76852,400
Jul 15, 2020141.96145.27138.03144.44144.44994,000
Jul 14, 2020142.24142.94138.80141.04141.041,377,200
Jul 13, 2020153.02153.02144.03144.30144.30905,500
Jul 10, 2020148.00148.75145.28148.39148.39810,200
Jul 09, 2020145.39148.19145.08148.14148.141,705,300
Jul 08, 2020138.71143.16138.45141.58141.581,150,800
Jul 07, 2020140.88144.74137.47137.64137.641,160,900
Jul 06, 2020140.48145.25140.26143.84143.841,979,000
Jul 02, 2020132.89137.22132.47135.57135.571,163,300
Jul 01, 2020130.18131.50128.94130.95130.95550,400
Jun 30, 2020131.94134.42130.06130.23130.23966,300
Jun 29, 2020133.39133.97130.10131.18131.18680,000
Jun 26, 2020132.99134.67132.25133.50133.50539,700
Jun 25, 2020131.33133.00130.38132.98132.98477,900
Jun 24, 2020133.32134.25131.35132.11132.111,221,300
Jun 23, 2020135.16136.81134.04134.88134.881,333,600
Jun 22, 2020135.95136.65130.38133.39133.391,360,100
Jun 19, 2020132.03141.37131.57136.90136.901,847,500
Jun 18, 2020130.62132.05129.42129.89129.89729,700
Jun 17, 2020125.17131.55124.31130.93130.931,612,300
Jun 16, 2020131.37131.99123.14123.86123.862,565,600
Jun 15, 2020126.02128.18125.06126.96126.96732,500
Jun 12, 2020128.15130.43126.60128.38128.38667,300
Jun 11, 2020128.53130.55126.42127.78127.78843,700
Jun 10, 2020129.41133.34128.99131.84131.84932,000
Jun 09, 2020130.60131.28126.97128.76128.76875,600
Jun 08, 2020134.42137.37130.82132.50132.501,339,900
Jun 05, 2020131.74135.32130.57130.58130.581,154,000
Jun 04, 2020128.00130.63127.11128.45128.451,232,800
Jun 03, 2020128.48130.55126.46128.93128.93839,200
Jun 02, 2020123.76128.40122.73127.48127.481,561,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...