Yahoo

Mail

Singapore markets closed

Straits Times Index
3,101.93
+9.82(+0.32%)
Nikkei
28,029.57
+276.20(+1.00%)
Hang Seng
23,766.69
-22.24(-0.09%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
55,255.56
-900.76(-1.60%)
CMC Crypto 200
1,402.61
-39.15(-2.72%)

New Oriental Education & Technology Group Inc. (EDU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

1.8905

-0.1695

(-8.23%)

As of 11:51AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	2.0100	2.0120	1.8300	1.8905	1.8905	35,090,374
02 Dec 2021	2.0800	2.1200	2.0200	2.0600	2.0600	26,142,200
01 Dec 2021	2.1900	2.2500	2.0300	2.0600	2.0600	26,757,400
30 Nov 2021	2.1400	2.2200	2.1000	2.2100	2.2100	32,287,700
29 Nov 2021	2.2500	2.2600	2.1500	2.1600	2.1600	18,671,600
26 Nov 2021	2.1700	2.2700	2.1400	2.2300	2.2300	24,722,800
24 Nov 2021	2.2000	2.3000	2.1600	2.2900	2.2900	24,456,500
23 Nov 2021	2.3000	2.4800	2.2400	2.3100	2.3100	57,815,600
22 Nov 2021	2.2500	2.3500	2.2000	2.3200	2.3200	69,297,000
19 Nov 2021	2.1200	2.2200	2.0900	2.1900	2.1900	35,966,200
18 Nov 2021	2.1700	2.1800	2.0600	2.0800	2.0800	41,636,600
17 Nov 2021	2.2300	2.3000	2.1600	2.2000	2.2000	68,714,700
16 Nov 2021	2.1800	2.2000	2.1300	2.1500	2.1500	41,611,500
15 Nov 2021	2.2000	2.2000	2.0900	2.1300	2.1300	26,888,100
12 Nov 2021	2.2200	2.2500	2.1500	2.2000	2.2000	37,299,200
11 Nov 2021	2.1000	2.1800	2.0900	2.1700	2.1700	33,084,700
10 Nov 2021	2.0400	2.1100	2.0000	2.0300	2.0300	20,658,400
09 Nov 2021	2.1200	2.1400	2.0200	2.0400	2.0400	32,666,000
08 Nov 2021	2.1900	2.2300	2.1000	2.1100	2.1100	120,343,600
05 Nov 2021	2.0300	2.0700	2.0000	2.0400	2.0400	20,008,300
04 Nov 2021	2.0800	2.0900	2.0000	2.0300	2.0300	21,065,200
03 Nov 2021	2.0500	2.1000	2.0200	2.0500	2.0500	18,507,000
02 Nov 2021	2.1500	2.1600	2.0300	2.0500	2.0500	29,307,800
01 Nov 2021	2.0700	2.2200	2.0600	2.2200	2.2200	25,153,600
29 Oct 2021	2.1200	2.1400	2.0300	2.0500	2.0500	29,895,400
28 Oct 2021	2.1300	2.1800	2.0700	2.1300	2.1300	19,585,700
27 Oct 2021	2.1500	2.2700	2.1400	2.1400	2.1400	17,719,500
26 Oct 2021	2.2600	2.3000	2.1500	2.1900	2.1900	37,130,500
25 Oct 2021	2.3600	2.3700	2.2100	2.3200	2.3200	35,833,600
22 Oct 2021	2.3800	2.4900	2.3500	2.3900	2.3900	24,965,800
21 Oct 2021	2.4700	2.5000	2.3400	2.4100	2.4100	34,397,000
20 Oct 2021	2.4700	2.5600	2.4300	2.5000	2.5000	31,040,700
19 Oct 2021	2.3500	2.4700	2.3100	2.4700	2.4700	26,938,400
18 Oct 2021	2.3600	2.4100	2.2500	2.3600	2.3600	29,190,600
15 Oct 2021	2.3600	2.4200	2.3100	2.3800	2.3800	28,656,500
14 Oct 2021	2.4000	2.4300	2.2600	2.3700	2.3700	43,881,700
13 Oct 2021	2.2500	2.4300	2.2100	2.3400	2.3400	72,758,400
12 Oct 2021	2.2900	2.3700	2.1200	2.1600	2.1600	57,193,000
11 Oct 2021	2.1200	2.3200	2.0700	2.2400	2.2400	62,954,200
08 Oct 2021	2.1500	2.2200	2.1300	2.1400	2.1400	24,749,400
07 Oct 2021	2.1700	2.2300	2.1300	2.1800	2.1800	37,040,300
06 Oct 2021	2.0100	2.1700	2.0000	2.1300	2.1300	37,651,600
05 Oct 2021	1.9800	2.1000	1.9600	2.0500	2.0500	25,865,200
04 Oct 2021	2.1100	2.1400	1.9500	1.9500	1.9500	37,314,400
01 Oct 2021	2.0300	2.1300	1.9800	2.0900	2.0900	43,566,100
30 Sep 2021	1.8700	2.1200	1.8500	2.0500	2.0500	65,993,300
29 Sep 2021	1.8700	1.9300	1.8300	1.8500	1.8500	36,457,700
28 Sep 2021	1.9100	1.9400	1.8500	1.8600	1.8600	30,986,100
27 Sep 2021	1.8800	1.9600	1.8200	1.9400	1.9400	34,342,500
24 Sep 2021	1.8900	1.9400	1.8500	1.8700	1.8700	28,886,000
23 Sep 2021	2.0500	2.0600	1.9400	1.9600	1.9600	33,680,600
22 Sep 2021	1.9000	2.1200	1.9000	1.9900	1.9900	69,098,800
21 Sep 2021	1.8400	1.9400	1.8400	1.9000	1.9000	35,245,200
20 Sep 2021	1.8000	1.8600	1.7800	1.8400	1.8400	44,460,400
17 Sep 2021	1.9000	1.9100	1.8500	1.9000	1.9000	38,670,500
16 Sep 2021	1.8800	1.9500	1.8500	1.8800	1.8800	57,421,900
15 Sep 2021	2.0400	2.0500	1.9000	1.9200	1.9200	49,864,400
14 Sep 2021	2.0600	2.1400	2.0000	2.0000	2.0000	28,300,500
13 Sep 2021	2.0900	2.1500	2.0100	2.0900	2.0900	34,428,300
10 Sep 2021	2.3200	2.3400	2.0700	2.1000	2.1000	51,964,100
09 Sep 2021	2.2200	2.2900	2.1300	2.2500	2.2500	40,103,100
08 Sep 2021	2.3800	2.4400	2.2200	2.2800	2.2800	42,874,800
07 Sep 2021	2.4000	2.5300	2.3800	2.4300	2.4300	79,814,600
03 Sep 2021	2.3000	2.4400	2.2500	2.3600	2.3600	43,474,800
02 Sep 2021	2.4200	2.4400	2.2400	2.3100	2.3100	50,616,600
01 Sep 2021	2.2800	2.5400	2.2500	2.3500	2.3500	123,114,800
31 Aug 2021	2.2000	2.3500	2.1900	2.2600	2.2600	76,808,600
30 Aug 2021	2.1500	2.2900	2.0000	2.2500	2.2500	102,406,100
27 Aug 2021	2.0600	2.0600	1.9900	2.0000	2.0000	41,469,600
26 Aug 2021	2.0000	2.1700	1.9700	2.0000	2.0000	51,280,800
25 Aug 2021	2.1000	2.1200	1.9700	2.0300	2.0300	93,925,600
24 Aug 2021	1.7600	2.2300	1.7600	2.1500	2.1500	233,401,000
23 Aug 2021	1.8600	1.8700	1.6800	1.7000	1.7000	60,376,700
20 Aug 2021	1.8000	1.8900	1.7900	1.8200	1.8200	42,915,300
19 Aug 2021	1.8800	1.9200	1.7900	1.8100	1.8100	40,351,000
18 Aug 2021	1.9100	2.0000	1.8500	1.9500	1.9500	42,300,400
17 Aug 2021	1.8100	1.9400	1.7400	1.8500	1.8500	59,146,900
16 Aug 2021	1.9300	1.9500	1.8500	1.8800	1.8800	37,677,100
13 Aug 2021	2.0100	2.0200	1.9500	1.9700	1.9700	35,095,200
12 Aug 2021	2.1200	2.1200	1.9800	2.0100	2.0100	47,150,600
11 Aug 2021	2.2100	2.2100	2.1100	2.1400	2.1400	30,657,800
10 Aug 2021	2.2400	2.3400	2.1700	2.1900	2.1900	43,697,100
09 Aug 2021	2.1400	2.2600	2.1100	2.2000	2.2000	60,792,600
06 Aug 2021	2.1400	2.2500	2.1000	2.1000	2.1000	40,528,000
05 Aug 2021	2.1200	2.2200	2.0800	2.1400	2.1400	49,343,100
04 Aug 2021	2.3000	2.3800	2.0500	2.1000	2.1000	79,433,800
03 Aug 2021	2.1300	2.3600	1.9600	2.2200	2.2200	108,893,700
02 Aug 2021	2.2600	2.2600	2.0500	2.1700	2.1700	126,512,600
30 Jul 2021	2.1700	2.3300	2.1400	2.1700	2.1700	61,854,400
29 Jul 2021	2.4200	2.4400	2.2100	2.2100	2.2100	124,230,700
28 Jul 2021	2.3300	2.5300	2.2100	2.3600	2.3600	295,601,400
27 Jul 2021	2.0500	2.2300	1.9400	2.1900	2.1900	342,174,200
26 Jul 2021	2.1200	2.6000	1.9400	1.9400	1.9400	571,288,200
23 Jul 2021	2.4700	2.9600	2.4500	2.9300	2.9300	806,731,600
22 Jul 2021	6.4900	6.5500	6.1900	6.4000	6.4000	32,394,200
21 Jul 2021	6.1000	6.5700	5.9400	6.5200	6.5200	40,435,600
20 Jul 2021	6.3400	6.5200	5.8900	6.1800	6.1800	69,829,200
19 Jul 2021	6.2200	6.2300	5.7500	5.8400	5.8400	47,748,100
16 Jul 2021	6.6800	6.6900	6.3600	6.4600	6.4600	31,527,800
15 Jul 2021	6.8100	7.0500	6.8100	6.8400	6.8400	29,165,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

Nikkei28,029.57+276.20(+1.00%)

Hang Seng23,766.69-22.24(-0.09%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD55,255.56-900.76(-1.60%)

CMC Crypto 2001,402.61-39.15(-2.72%)

New Oriental Education & Technology Group Inc. (EDU)

Straits Times Index
3,101.93
+9.82(+0.32%)

Nikkei
28,029.57
+276.20(+1.00%)

Hang Seng
23,766.69
-22.24(-0.09%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
55,255.56
-900.76(-1.60%)

CMC Crypto 200
1,402.61
-39.15(-2.72%)