Advertisement
U.S. markets closed

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Delayed Price. Currency in USD
86.82+0.83 (+0.97%)
At close: 04:00PM EDT
86.70 -0.12 (-0.14%)
After hours: 05:30PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202486.7188.4086.3986.8286.821,173,239
Mar 27, 202487.0088.1984.8085.9985.991,869,500
Mar 26, 202490.0590.2888.5288.6888.681,986,100
Mar 25, 202492.2892.5089.6690.8090.801,412,900
Mar 22, 202493.2094.5992.2192.7292.72973,600
Mar 21, 202493.8195.8893.8194.4194.41987,800
Mar 20, 202493.0095.2392.5094.1594.15886,700
Mar 19, 202490.9892.5790.4292.5292.52888,900
Mar 18, 202491.6791.9489.8091.6291.62692,000
Mar 15, 202494.2094.3891.8491.8691.86498,300
Mar 14, 202492.6493.8491.9093.4493.44830,800
Mar 13, 202490.8795.4590.8794.8294.822,072,400
Mar 12, 202488.0089.7987.4689.4489.441,839,300
Mar 11, 202490.3190.4987.9389.0189.011,623,400
Mar 08, 202490.0091.8787.0990.1790.172,686,900
Mar 07, 202493.1193.9189.7690.4790.472,243,400
Mar 06, 202496.3297.3192.4895.1395.131,834,900
Mar 05, 202494.7495.1093.7694.7794.771,008,800
Mar 04, 202498.0098.2095.4396.3196.311,363,300
Mar 01, 202494.9197.2994.6796.0496.041,167,400
Feb 29, 202494.7795.8492.8693.5393.531,062,400
Feb 28, 202491.0592.0090.6591.8091.80821,500
Feb 27, 202493.0494.1390.5592.5992.591,349,600
Feb 26, 202491.4395.0091.2992.0492.041,706,200
Feb 23, 202491.0091.8690.3691.6191.611,633,200
Feb 22, 202490.5590.8087.8789.9589.953,599,900
Feb 21, 202490.0090.8188.0188.2188.211,594,900
Feb 20, 202491.5091.5488.8590.5590.551,266,300
Feb 16, 202492.3993.2989.5889.9289.921,158,600
Feb 15, 202490.0092.1889.5291.0091.00816,500
Feb 14, 202489.6391.2689.3091.2291.22980,900
Feb 13, 202489.0590.5087.9588.0688.06972,000
Feb 12, 202488.0390.8887.9490.8790.871,231,500
Feb 09, 202486.6088.2085.7687.9987.991,434,700
Feb 08, 202488.1988.4384.8886.7286.724,311,900
Feb 07, 202478.5081.5077.7481.3781.372,953,200
Feb 06, 202481.0083.1179.6480.7780.772,312,900
Feb 05, 202481.8882.0077.4679.3079.302,522,000
Feb 02, 202479.1681.8179.0081.4081.402,899,400
Feb 01, 202479.4681.0078.2478.2478.241,403,000
Jan 31, 202474.7577.1874.5676.6676.661,150,900
Jan 30, 202474.3877.5774.3876.5776.571,456,500
Jan 29, 202478.8179.3372.6276.2076.203,169,300
Jan 26, 202480.3080.9378.9179.9379.93948,000
Jan 25, 202477.6882.2577.5081.0581.052,984,600
Jan 24, 202479.9080.3073.6076.1676.164,834,200
Jan 23, 202470.9072.7370.9071.9971.992,083,700
Jan 22, 202468.9470.1067.7168.9868.982,763,900
Jan 19, 202471.9872.9670.0771.9571.951,749,300
Jan 18, 202475.5775.7472.9074.0874.081,134,100
Jan 17, 202472.3875.1270.9175.0375.031,643,300
Jan 16, 202476.8077.6175.7176.0576.052,107,700
Jan 12, 202477.0077.8276.2277.7077.701,159,500
Jan 11, 202475.8077.1175.0176.9276.921,478,000
Jan 10, 202474.9077.2574.1974.9374.931,021,800
Jan 09, 202474.5075.5474.1074.6074.60631,400
Jan 08, 202474.7475.8974.0375.5375.531,183,000
Jan 05, 202477.0078.1975.5676.7276.723,043,500
Jan 04, 202473.2378.1973.1677.0877.082,558,600
Jan 03, 202470.0073.1969.5073.0273.021,265,600
Jan 02, 202472.0672.5270.3271.1971.192,967,100
Dec 29, 202370.1174.8370.1173.2873.281,941,600
Dec 28, 202372.5073.2969.9770.6470.641,094,600
Dec 27, 202371.0772.3271.0471.7271.721,320,600
Dec 26, 202371.0073.1870.8171.3971.392,068,800
Dec 22, 202367.8271.4867.6169.6869.684,250,500
Dec 21, 202374.0074.2471.6273.1573.151,404,900
Dec 20, 202373.2274.2971.6672.2672.262,486,000
Dec 19, 202375.9877.0774.8175.4075.402,393,900
Dec 18, 202377.9179.2775.0976.1176.113,574,900
Dec 15, 202376.6577.3371.6672.0272.025,673,400
Dec 14, 202378.5280.9878.3379.4579.452,347,200
Dec 13, 202381.6481.7880.0080.8180.811,439,400
Dec 12, 202379.4283.7379.2482.7682.761,427,500
Dec 11, 202377.9480.1477.1478.9978.991,446,900
Dec 08, 202379.0580.9779.0580.3980.39904,700
Dec 07, 202378.8480.1078.5079.7979.79906,700
Dec 06, 202378.8279.2577.5978.0678.061,628,100
Dec 05, 202377.4078.4475.0076.0776.072,642,700
Dec 04, 202382.1882.3580.0281.3181.311,548,100
Dec 01, 202381.7482.5779.8281.6381.631,686,600
Nov 30, 202380.0081.5979.5881.3881.382,507,100
Nov 29, 202378.2579.1177.5078.3578.351,687,900
Nov 28, 202376.2178.9576.0176.9476.942,010,200
Nov 27, 202375.0075.2674.2174.8674.86984,800
Nov 24, 202372.2776.3472.2775.4075.401,191,600
Nov 22, 202372.2372.6070.5471.8571.85616,600
Nov 21, 202369.1772.4069.0071.9671.961,072,000
Nov 20, 202370.3572.5069.6571.3571.351,895,700
Nov 17, 202368.5869.4868.2768.3068.30718,600
Nov 16, 202366.8669.6966.3568.9968.991,668,300
Nov 15, 202368.8269.8067.7467.7767.772,222,600
Nov 14, 202369.9070.5568.5069.5069.501,010,300
Nov 13, 202368.3369.7967.3869.5169.511,119,600
Nov 10, 202367.2268.2767.2267.8767.87804,300
Nov 09, 202368.4069.5867.2367.6267.621,573,100
Nov 08, 202366.8868.4066.5868.0368.03934,800
Nov 07, 202365.5067.8565.3267.3867.381,890,100
Nov 06, 202367.5167.6763.8065.5365.531,625,200
Nov 03, 202367.0367.6066.1466.3966.39880,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...