Yahoo

Mail

Singapore markets closed

Straits Times Index
3,130.24
+15.16(+0.49%)
Nikkei
25,937.21
-484.84(-1.83%)
Hang Seng
17,222.83
+56.96(+0.33%)
FTSE 100
6,893.81
+12.22(+0.18%)
BTC-USD
19,289.52
-110.48(-0.57%)
CMC Crypto 200
443.49
+0.06(+0.01%)

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

23.97

-1.19

(-4.73%)

At close: 04:00PM EDT

24.05

+0.08

(+0.33%)

After hours:

07:51PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	24.75	25.11	23.96	23.97	23.97	1,050,600
29 Sept 2022	24.38	25.21	24.36	25.16	25.16	1,503,300
28 Sept 2022	23.50	25.38	23.33	25.18	25.18	1,402,500
27 Sept 2022	24.56	25.30	24.02	24.09	24.09	1,487,000
26 Sept 2022	22.50	25.48	22.50	24.17	24.17	4,381,600
23 Sept 2022	21.66	22.22	21.40	22.04	22.04	2,370,900
22 Sept 2022	22.31	22.70	22.11	22.16	22.16	1,627,100
21 Sept 2022	22.86	22.92	22.00	22.05	22.05	2,888,800
20 Sept 2022	23.73	24.08	23.26	23.30	23.30	1,217,500
19 Sept 2022	23.64	24.41	23.12	23.97	23.97	1,489,900
16 Sept 2022	25.55	25.56	24.26	24.40	24.40	2,575,500
15 Sept 2022	24.69	25.97	24.69	25.70	25.70	1,534,700
14 Sept 2022	26.19	26.36	24.57	24.79	24.79	1,946,400
13 Sept 2022	26.18	27.12	25.89	26.66	26.66	2,067,600
12 Sept 2022	26.66	26.94	25.90	26.94	26.94	1,382,100
09 Sept 2022	27.10	27.58	26.64	26.75	26.75	1,153,100
08 Sept 2022	25.50	26.14	25.40	26.03	26.03	1,150,300
07 Sept 2022	26.00	26.65	25.49	26.12	26.12	1,512,400
06 Sept 2022	27.71	27.78	25.64	26.20	26.20	1,855,500
02 Sept 2022	28.12	28.13	26.72	27.03	27.03	871,600
01 Sept 2022	27.80	28.54	27.04	27.82	27.82	1,541,800
31 Aug 2022	29.50	29.80	27.31	28.40	28.40	2,103,400
30 Aug 2022	29.19	29.77	28.17	28.54	28.54	3,963,200
29 Aug 2022	27.83	29.23	27.71	28.35	28.35	1,548,200
26 Aug 2022	28.70	28.86	27.64	28.15	28.15	1,983,600
25 Aug 2022	27.25	27.63	26.41	27.53	27.53	1,715,600
24 Aug 2022	25.20	26.57	25.20	26.27	26.27	1,350,500
23 Aug 2022	25.20	26.09	24.81	25.81	25.81	1,720,500
22 Aug 2022	24.09	24.95	23.86	24.30	24.30	1,117,100
19 Aug 2022	24.49	24.55	23.38	23.76	23.76	1,148,900
18 Aug 2022	24.15	24.98	24.05	24.55	24.55	897,600
17 Aug 2022	25.01	25.04	24.31	24.53	24.53	1,016,300
16 Aug 2022	25.51	25.61	24.53	24.62	24.62	1,361,500
15 Aug 2022	25.37	26.33	25.07	25.92	25.92	1,123,400
12 Aug 2022	24.17	25.34	23.61	25.25	25.25	1,614,100
11 Aug 2022	26.50	26.79	24.88	25.02	25.02	1,390,200
10 Aug 2022	25.02	25.69	24.50	25.68	25.68	1,531,800
09 Aug 2022	24.75	25.60	24.52	24.78	24.78	1,395,400
08 Aug 2022	26.18	26.28	23.61	24.54	24.54	4,833,100
05 Aug 2022	27.00	27.27	26.65	26.84	26.84	1,290,100
04 Aug 2022	27.35	27.98	26.80	27.13	27.13	1,468,900
03 Aug 2022	27.08	27.68	25.99	26.61	26.61	1,842,600
02 Aug 2022	25.69	27.73	25.69	27.05	27.05	3,636,500
01 Aug 2022	26.60	26.89	25.25	26.28	26.28	3,518,200
29 Jul 2022	27.30	28.07	26.66	27.41	27.41	4,381,900
28 Jul 2022	26.40	29.73	26.20	29.00	29.00	8,367,200
27 Jul 2022	24.36	26.43	24.17	25.74	25.74	4,251,600
26 Jul 2022	24.71	24.87	23.68	24.05	24.05	3,007,700
25 Jul 2022	23.10	24.33	23.07	24.23	24.23	3,525,500
22 Jul 2022	22.91	23.54	22.61	23.00	23.00	2,004,800
21 Jul 2022	22.77	23.36	22.61	23.06	23.06	2,054,900
20 Jul 2022	22.98	23.79	22.61	23.01	23.01	2,583,600
19 Jul 2022	22.52	23.18	21.97	23.01	23.01	2,187,700
18 Jul 2022	22.63	24.84	21.96	22.00	22.00	5,716,300
15 Jul 2022	21.70	22.34	21.13	22.30	22.30	2,603,200
14 Jul 2022	22.60	23.55	21.57	21.98	21.98	5,587,100
13 Jul 2022	21.10	22.98	20.80	22.47	22.47	2,943,500
12 Jul 2022	21.56	22.29	20.37	21.44	21.44	3,247,500
11 Jul 2022	22.74	22.83	21.01	21.10	21.10	3,898,300
08 Jul 2022	22.66	25.16	22.50	23.80	23.80	6,786,200
07 Jul 2022	22.66	23.07	22.01	22.75	22.75	4,820,800
06 Jul 2022	22.41	22.63	21.55	22.44	22.44	3,945,600
05 Jul 2022	20.14	22.64	20.07	22.49	22.49	6,095,400
01 Jul 2022	20.20	20.88	19.67	20.21	20.21	2,247,200
30 Jun 2022	20.00	20.89	19.47	20.36	20.36	5,144,400
29 Jun 2022	18.42	20.25	18.31	20.14	20.14	6,050,800
28 Jun 2022	19.13	19.27	18.35	18.37	18.37	6,109,900
27 Jun 2022	19.98	20.05	18.29	18.99	18.99	4,341,600
24 Jun 2022	19.68	20.31	19.05	19.85	19.85	3,950,500
23 Jun 2022	20.92	22.21	18.68	18.98	18.98	8,903,600
22 Jun 2022	20.45	21.33	20.42	20.82	20.82	2,568,700
21 Jun 2022	19.91	20.78	19.20	20.76	20.76	11,476,700
17 Jun 2022	22.48	22.82	20.81	21.57	21.57	9,726,500
16 Jun 2022	21.90	22.55	21.10	22.02	22.02	12,899,600
15 Jun 2022	22.69	23.60	21.01	23.41	23.41	29,661,800
14 Jun 2022	18.32	22.05	18.25	21.27	21.27	22,460,100
13 Jun 2022	17.91	18.47	16.31	17.10	17.10	9,958,900
10 Jun 2022	16.41	17.24	15.75	16.21	16.21	6,030,300
09 Jun 2022	16.50	16.58	14.45	14.72	14.72	3,351,500
08 Jun 2022	15.04	17.47	15.04	17.27	17.27	10,851,200
07 Jun 2022	13.97	14.86	13.86	14.78	14.78	2,771,700
06 Jun 2022	13.67	14.63	13.62	14.11	14.11	4,547,100
03 Jun 2022	13.28	13.36	12.77	12.85	12.85	1,551,400
02 Jun 2022	12.80	13.51	12.70	13.46	13.46	2,431,600
01 Jun 2022	13.10	13.44	12.54	12.60	12.60	2,618,300
31 May 2022	12.90	13.71	12.84	13.06	13.06	4,949,900
27 May 2022	11.77	12.01	11.45	11.92	11.92	1,523,600
26 May 2022	11.03	11.86	10.92	11.81	11.81	1,970,200
25 May 2022	10.90	11.11	10.75	10.94	10.94	1,334,900
24 May 2022	11.75	11.75	10.71	10.80	10.80	1,538,800
23 May 2022	12.36	12.36	11.85	12.00	12.00	4,452,500
20 May 2022	12.72	12.92	12.32	12.48	12.48	4,304,100
19 May 2022	11.11	12.63	11.11	12.55	12.55	4,413,900
18 May 2022	11.13	11.60	11.10	11.27	11.27	2,273,200
17 May 2022	11.71	12.11	11.25	11.30	11.30	3,140,500
16 May 2022	11.00	11.32	10.90	11.09	11.09	3,301,400
13 May 2022	9.90	11.24	9.90	11.08	11.08	3,021,500
12 May 2022	9.64	10.13	9.29	9.78	9.78	4,380,600
11 May 2022	9.90	10.19	9.66	9.84	9.84	4,190,100
10 May 2022	10.32	10.48	9.85	9.94	9.94	5,802,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.24+15.16(+0.49%)

Nikkei25,937.21-484.84(-1.83%)

Hang Seng17,222.83+56.96(+0.33%)

FTSE 1006,893.81+12.22(+0.18%)

BTC-USD19,289.52-110.48(-0.57%)

CMC Crypto 200443.49+0.06(+0.01%)

New Oriental Education & Technology Group Inc. (EDU)

Straits Times Index
3,130.24
+15.16(+0.49%)

Nikkei
25,937.21
-484.84(-1.83%)

Hang Seng
17,222.83
+56.96(+0.33%)

FTSE 100
6,893.81
+12.22(+0.18%)

BTC-USD
19,289.52
-110.48(-0.57%)

CMC Crypto 200
443.49
+0.06(+0.01%)