Singapore markets close in 3 hours 32 minutes

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.08-1.64 (-2.22%)
At close: 04:00PM EDT
72.08 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202473.2373.8671.5172.0872.081,547,200
16 Jul 202474.2574.9573.3973.7273.721,211,800
15 Jul 202476.5176.6573.9274.2574.251,552,500
12 Jul 202477.2779.6577.2777.5477.541,427,100
11 Jul 202479.4679.5976.0776.2076.201,378,400
10 Jul 202481.4181.8579.6079.8079.80952,400
09 Jul 202479.2480.5079.1780.3680.361,806,500
08 Jul 202479.3079.9978.1179.1079.10960,100
05 Jul 202481.9682.3779.1879.5679.561,770,700
03 Jul 202480.8083.3480.3382.3882.381,001,200
02 Jul 202479.0080.3778.0080.1880.181,435,700
01 Jul 202476.9579.6576.0079.0079.001,264,300
28 Jun 202476.6078.8776.2977.7377.731,224,200
27 Jun 202476.6176.8973.6176.4276.421,740,500
26 Jun 202477.2178.0475.9277.3677.361,668,100
25 Jun 202476.0877.6475.9176.4576.451,086,000
24 Jun 202473.4577.6372.8476.7676.762,113,400
21 Jun 202471.0071.5370.0671.3471.341,165,400
20 Jun 202472.2672.7770.5071.9871.982,435,300
18 Jun 202473.4873.9572.1773.0073.002,345,000
17 Jun 202474.8675.3673.6473.7273.721,102,300
14 Jun 202476.6076.9074.7375.1875.181,324,600
13 Jun 202476.4878.3075.9676.5576.551,078,200
12 Jun 202474.0276.9572.1476.4876.482,363,800
11 Jun 202478.5079.0076.0576.1976.191,529,200
10 Jun 202478.7979.7677.2878.5078.50865,800
07 Jun 202477.0078.5376.7677.5377.53651,700
06 Jun 202476.4078.9776.3278.3578.351,346,500
05 Jun 202476.1976.7275.6376.6376.63839,800
04 Jun 202479.0179.0176.8177.0377.031,155,500
03 Jun 202480.2881.4078.8379.4379.43786,300
31 May 202481.9882.2178.7479.9379.931,579,900
30 May 202483.8084.6083.3683.7883.782,078,000
29 May 202481.4485.3780.9084.4484.441,366,400
28 May 202478.3082.4878.1981.3881.381,487,200
24 May 202478.4879.1577.8078.1278.12941,200
23 May 202479.4679.8078.5379.2179.21921,400
22 May 202479.8881.1378.8679.9879.98901,900
21 May 202478.9980.2178.9779.7579.751,601,300
20 May 202481.1883.5081.0081.3781.37919,500
17 May 202482.2584.1581.7582.1782.171,471,600
16 May 202484.6584.8881.6383.7483.743,663,900
15 May 202488.0888.5384.6187.2487.241,347,600
14 May 202488.0089.3387.5388.6288.621,021,900
13 May 202485.6187.7585.2787.6887.681,762,800
10 May 202485.0585.1583.6584.1784.17895,400
09 May 202483.0884.2782.4283.9883.98939,300
08 May 202481.2584.6780.9182.3282.321,957,200
07 May 202482.1082.4280.5081.6481.641,399,100
06 May 202484.4985.1783.5683.9983.991,863,700
03 May 202481.3985.0981.0084.7584.752,695,800
02 May 202479.0082.5678.5380.8980.892,532,100
01 May 202477.7680.0877.1378.3978.391,630,600
30 Apr 202480.1180.7177.0777.1077.103,928,200
29 Apr 202480.0182.7879.9082.3182.311,555,500
26 Apr 202484.0084.4681.5883.2683.263,470,500
25 Apr 202478.0080.7177.5279.6479.645,062,300
24 Apr 202484.5485.0072.4777.0877.0811,201,300
23 Apr 202489.3591.0488.8289.5989.591,696,500
22 Apr 202486.3488.8185.7587.9087.901,260,500
19 Apr 202486.2186.3984.5684.9984.99689,100
18 Apr 202485.7587.7485.0686.8986.891,048,600
17 Apr 202486.2186.2984.5184.5584.55993,000
16 Apr 202484.0085.9983.9085.5085.502,114,100
15 Apr 202485.4288.2984.8085.5485.541,907,600
12 Apr 202488.8389.5086.2786.5686.56926,000
11 Apr 202487.4590.1987.4589.1689.161,185,400
10 Apr 202485.0787.7084.7986.6286.622,371,900
09 Apr 202484.4384.9783.7884.8084.801,530,200
08 Apr 202485.2085.9084.2785.4085.401,217,500
05 Apr 202485.2886.5085.1185.3485.341,378,500
04 Apr 202487.2088.1585.1885.3285.32936,400
03 Apr 202486.7488.2085.9587.4487.44626,600
02 Apr 202486.5087.4384.5286.1886.181,437,500
01 Apr 202488.6088.8887.2187.5187.511,069,700
28 Mar 202486.7188.4086.3986.8286.821,181,000
27 Mar 202487.0088.1984.8085.9985.991,869,500
26 Mar 202490.0590.2888.5288.6888.681,986,100
25 Mar 202492.2892.5089.6690.8090.801,412,900
22 Mar 202493.2094.5992.2192.7292.72973,600
21 Mar 202493.8195.8893.8194.4194.41987,800
20 Mar 202493.0095.2392.5094.1594.15886,700
19 Mar 202490.9892.5790.4292.5292.52888,900
18 Mar 202491.6791.9489.8091.6291.62692,000
15 Mar 202494.2094.3891.8491.8691.86498,300
14 Mar 202492.6493.8491.9093.4493.44830,800
13 Mar 202490.8795.4590.8794.8294.822,072,400
12 Mar 202488.0089.7987.4689.4489.441,839,300
11 Mar 202490.3190.4987.9389.0189.011,623,400
08 Mar 202490.0091.8787.0990.1790.172,686,900
07 Mar 202493.1193.9189.7690.4790.472,243,400
06 Mar 202496.3297.3192.4895.1395.131,834,900
05 Mar 202494.7495.1093.7694.7794.771,008,800
04 Mar 202498.0098.2095.4396.3196.311,363,300
01 Mar 202494.9197.2994.6796.0496.041,167,400
29 Feb 202494.7795.8492.8693.5393.531,062,400
28 Feb 202491.0592.0090.6591.8091.80821,500
27 Feb 202493.0494.1390.5592.5992.591,349,600
26 Feb 202491.4395.0091.2992.0492.041,706,200
23 Feb 202491.0091.8690.3691.6191.611,633,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...