EDU - New Oriental Education & Technology Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202342.5042.8341.6942.0042.001,184,800
08 Jun 202342.4443.0541.9042.5042.501,574,200
07 Jun 202341.8742.7240.4941.0941.091,344,300
06 Jun 202342.4942.4940.9041.9141.911,551,600
05 Jun 202342.5542.8040.9041.5441.54774,100
02 Jun 202342.1942.8041.6342.7642.761,557,300
01 Jun 202338.9242.2338.8441.2841.283,823,800
31 May 202337.8338.1436.9937.6737.672,076,700
30 May 202338.5539.2037.2037.5137.513,569,900
26 May 202336.9738.2136.7537.5737.571,531,600
25 May 202337.0137.1535.7036.0036.002,226,800
24 May 202336.8437.8836.7237.4037.402,741,600
23 May 202338.0538.1937.4837.6737.671,082,600
22 May 202338.9839.1638.0638.0638.061,378,500
19 May 202336.8837.7936.5137.6637.661,358,900
18 May 202338.4438.4536.9337.0937.091,841,400
17 May 202338.6039.2437.9037.9237.921,004,100
16 May 202338.6239.7438.6239.5039.501,182,800
15 May 202338.8039.6938.3339.3939.391,536,100
12 May 202338.9939.1537.5437.7737.771,977,900
11 May 202339.2040.6538.9939.7939.791,418,800
10 May 202340.4941.7839.1139.6939.693,035,600
09 May 202340.5141.3739.3539.4539.451,722,200
08 May 202341.1442.3340.9841.9541.952,032,500
05 May 202341.0041.5940.5041.3241.321,689,500
04 May 202341.5341.7540.8940.9040.901,312,400
03 May 202342.0742.1740.8241.2141.211,039,300
02 May 202342.9943.4440.4342.1542.152,511,600
01 May 202345.3446.1944.3244.3344.33978,900
28 Apr 202344.9046.1744.7445.5945.591,427,800
27 Apr 202345.0046.2944.2644.5644.561,350,100
26 Apr 202345.0046.7444.9545.3445.341,941,200
25 Apr 202342.6643.3542.0543.1543.152,095,400
24 Apr 202344.3244.8942.4443.2143.213,279,500
21 Apr 202345.3245.3642.9343.0243.021,587,900
20 Apr 202344.5945.8643.9544.6544.655,416,300
19 Apr 202339.4943.2637.8042.7142.714,574,500
18 Apr 202339.4639.6438.8539.1839.181,539,800
17 Apr 202338.8039.4037.8939.0439.041,938,300
14 Apr 202337.2537.7636.6737.6237.621,046,700
13 Apr 202336.7437.4236.6037.0837.08901,400
12 Apr 202337.0437.3936.1036.2436.24867,700
11 Apr 202337.5938.0937.2037.4537.451,062,900
10 Apr 202338.0238.5336.9837.0637.061,184,300
06 Apr 202337.7039.1037.7038.6638.66934,700
05 Apr 202339.7539.8337.5837.8737.871,442,500
04 Apr 202339.6540.0038.6539.9839.981,329,700
03 Apr 202338.7540.0038.6739.7439.742,245,000
31 Mar 202339.4339.4738.3838.6138.61872,000
30 Mar 202339.9940.7439.0239.4839.481,554,300
29 Mar 202339.2140.3838.4040.3740.371,339,100
28 Mar 202338.4639.8438.2939.5639.562,293,500
27 Mar 202336.4937.6736.1937.0637.06883,800
24 Mar 202338.7038.9037.3037.5137.511,169,000
23 Mar 202338.2939.9038.2138.8038.801,964,500
22 Mar 202337.3237.7736.7437.1837.181,036,900
21 Mar 202335.8037.4535.6536.6436.641,784,000
20 Mar 202334.0536.0633.9835.1235.122,716,600
17 Mar 202336.4436.4735.1835.4735.471,367,300
16 Mar 202336.7637.5836.0037.1137.111,327,600
15 Mar 202336.9538.2135.7536.7336.733,748,100
14 Mar 202338.8439.3634.5039.2639.265,836,700
13 Mar 202340.7341.9639.7040.6740.671,309,100
10 Mar 202340.0040.9939.3340.4140.411,201,400
09 Mar 202339.0040.2038.7639.3339.333,211,500
08 Mar 202338.0040.3737.3840.1240.122,968,800
07 Mar 202342.1842.2939.8239.9239.923,089,300
06 Mar 202344.2044.3243.3043.5443.542,851,800
03 Mar 202343.6546.1543.6045.3145.312,232,400
02 Mar 202340.5042.8940.4742.6242.621,534,600
01 Mar 202340.9241.0940.2240.9940.991,345,800
28 Feb 202338.3039.1338.2538.7238.721,207,500
27 Feb 202340.0040.5339.0039.2239.221,160,100
24 Feb 202341.5542.4040.0340.0640.061,500,900
23 Feb 202343.3843.9442.1442.5742.571,651,000
22 Feb 202340.4642.5040.2242.4542.452,880,800
21 Feb 202341.2142.4839.9940.0840.082,728,000
17 Feb 202340.5842.6840.5141.7841.782,636,700
16 Feb 202340.4842.0040.3341.4741.472,310,000
15 Feb 202339.8741.2239.4340.4840.481,511,400
14 Feb 202339.5041.1938.7640.0040.001,918,800
13 Feb 202338.6940.7937.2240.5040.503,230,700
10 Feb 202340.3640.5439.2539.8039.802,537,700
09 Feb 202341.7942.7041.6441.7441.741,744,200
08 Feb 202340.4441.9039.8439.8439.843,352,500
07 Feb 202340.7441.6140.2440.4940.491,977,900
06 Feb 202340.0040.9138.6340.7440.743,777,000
03 Feb 202342.1943.0641.1541.9641.961,350,600
02 Feb 202344.4544.6342.5143.0043.001,958,500
01 Feb 202344.3945.9544.0545.1645.162,033,900
31 Jan 202342.0043.6041.6042.6442.641,580,600
30 Jan 202341.9543.0441.0542.1242.122,154,000
27 Jan 202344.0244.4743.3043.9343.931,208,600
26 Jan 202344.6344.9542.9044.6344.632,138,500
25 Jan 202344.5045.4743.8044.4144.411,352,800
24 Jan 202344.2544.8442.8644.7644.761,299,300
23 Jan 202344.0044.7543.5044.1544.151,476,800
20 Jan 202346.5946.6343.5044.1944.196,035,600
19 Jan 202342.6046.2042.4144.6944.696,532,200
18 Jan 202339.6841.5839.2640.7740.773,210,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...