Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,762.34
-422.83(-0.96%)
CMC Crypto 200
914.81
+18.10(+2.02%)

New Oriental Education & Technology Group Inc. (EDU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

80.39

+0.60

(+0.75%)

At close: 04:00PM EST

80.53

+0.14

(+0.17%)

After hours:

06:43PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	79.05	80.97	79.05	80.39	80.39	904,700
07 Dec 2023	78.84	80.10	78.50	79.79	79.79	906,700
06 Dec 2023	78.82	79.25	77.59	78.06	78.06	1,628,100
05 Dec 2023	77.40	78.44	75.00	76.07	76.07	2,642,700
04 Dec 2023	82.18	82.35	80.02	81.31	81.31	1,548,100
01 Dec 2023	81.74	82.57	79.82	81.63	81.63	1,686,600
30 Nov 2023	80.00	81.59	79.58	81.38	81.38	2,507,100
29 Nov 2023	78.25	79.11	77.50	78.35	78.35	1,687,900
28 Nov 2023	76.21	78.95	76.01	76.94	76.94	2,010,200
27 Nov 2023	75.00	75.26	74.21	74.86	74.86	984,800
24 Nov 2023	72.27	76.34	72.27	75.40	75.40	1,191,600
22 Nov 2023	72.23	72.60	70.54	71.85	71.85	616,600
21 Nov 2023	69.17	72.40	69.00	71.96	71.96	1,072,000
20 Nov 2023	70.35	72.50	69.65	71.35	71.35	1,895,700
17 Nov 2023	68.58	69.48	68.27	68.30	68.30	718,600
16 Nov 2023	66.86	69.69	66.35	68.99	68.99	1,668,300
15 Nov 2023	68.82	69.80	67.74	67.77	67.77	2,222,600
14 Nov 2023	69.90	70.55	68.50	69.50	69.50	1,010,300
13 Nov 2023	68.33	69.79	67.38	69.51	69.51	1,119,600
10 Nov 2023	67.22	68.27	67.22	67.87	67.87	804,300
09 Nov 2023	68.40	69.58	67.23	67.62	67.62	1,573,100
08 Nov 2023	66.88	68.40	66.58	68.03	68.03	934,800
07 Nov 2023	65.50	67.85	65.32	67.38	67.38	1,890,100
06 Nov 2023	67.51	67.67	63.80	65.53	65.53	1,625,200
03 Nov 2023	67.03	67.60	66.14	66.39	66.39	880,600
02 Nov 2023	67.00	68.04	65.90	66.42	66.42	828,200
01 Nov 2023	64.74	66.15	64.44	66.14	66.14	1,197,600
31 Oct 2023	64.65	65.97	64.27	65.49	65.49	1,007,100
30 Oct 2023	65.50	66.48	64.70	65.25	65.25	1,388,400
27 Oct 2023	66.23	66.51	63.95	64.49	64.49	1,955,000
26 Oct 2023	66.01	69.97	64.42	65.46	65.46	1,992,800
25 Oct 2023	61.50	66.80	61.00	64.59	64.59	4,882,800
24 Oct 2023	60.62	64.59	60.61	62.80	62.80	2,077,600
23 Oct 2023	59.16	61.75	58.89	60.59	60.59	1,126,000
20 Oct 2023	59.03	60.85	58.45	60.28	60.28	1,338,700
19 Oct 2023	63.50	63.59	60.16	60.88	60.88	1,208,300
18 Oct 2023	61.20	63.16	61.17	61.92	61.92	762,500
17 Oct 2023	62.14	63.00	61.66	61.99	61.99	535,300
16 Oct 2023	61.42	63.37	61.23	62.82	62.82	622,100
13 Oct 2023	61.97	63.17	61.90	62.37	62.37	669,100
12 Oct 2023	64.86	65.38	62.24	62.65	62.65	1,185,400
11 Oct 2023	63.36	65.92	63.20	64.43	64.43	1,683,700
10 Oct 2023	62.50	63.28	62.35	62.62	62.62	2,254,000
09 Oct 2023	59.24	61.04	59.23	60.95	60.95	1,227,800
06 Oct 2023	59.28	60.98	59.15	60.59	60.59	1,262,300
05 Oct 2023	58.72	59.30	58.44	59.00	59.00	774,200
04 Oct 2023	57.61	58.92	57.45	58.57	58.57	598,000
03 Oct 2023	57.23	58.64	57.21	57.50	57.50	638,300
02 Oct 2023	58.58	59.27	58.25	58.72	58.72	631,800
29 Sept 2023	60.95	61.15	58.48	58.55	58.55	1,852,800
28 Sept 2023	58.93	59.50	58.42	58.83	58.83	1,424,300
27 Sept 2023	58.32	59.87	58.12	58.56	58.56	2,919,800
26 Sept 2023	54.88	56.69	54.88	56.03	56.03	1,715,800
25 Sept 2023	53.60	54.79	53.44	54.66	54.66	1,242,800
22 Sept 2023	56.91	57.40	55.07	55.27	55.27	1,202,200
21 Sept 2023	54.51	54.52	53.50	53.99	53.99	992,200
20 Sept 2023	56.35	56.83	55.36	55.43	55.43	951,000
19 Sept 2023	56.68	57.38	55.88	56.07	56.07	528,900
18 Sept 2023	56.88	57.57	56.38	57.17	57.17	1,309,900
15 Sept 2023	58.82	59.14	56.94	57.28	57.28	1,174,000
14 Sept 2023	59.88	60.19	58.48	58.70	58.70	1,664,300
13 Sept 2023	57.97	58.57	57.45	58.28	58.28	719,300
12 Sept 2023	57.50	59.58	57.35	58.15	58.15	1,397,500
11 Sept 2023	56.61	57.77	56.26	57.65	57.65	1,248,000
08 Sept 2023	53.96	54.73	53.65	54.51	54.51	447,000
07 Sept 2023	54.19	54.95	53.30	54.43	54.43	944,800
06 Sept 2023	56.63	57.99	55.26	55.46	55.46	1,266,700
05 Sept 2023	57.17	57.19	55.89	56.93	56.93	2,047,600
01 Sept 2023	54.78	58.22	54.61	58.16	58.16	1,933,400
31 Aug 2023	53.80	54.50	53.24	54.24	54.24	1,903,100
30 Aug 2023	53.52	55.58	53.16	54.28	54.28	1,603,000
29 Aug 2023	55.00	55.67	53.83	55.11	55.11	2,111,800
28 Aug 2023	54.73	54.99	54.03	54.27	54.27	981,200
25 Aug 2023	54.21	54.83	52.89	54.83	54.83	912,600
24 Aug 2023	55.33	56.05	54.48	54.70	54.70	1,591,000
23 Aug 2023	52.44	54.41	52.44	54.25	54.25	2,469,600
22 Aug 2023	53.00	54.17	52.34	52.58	52.58	2,232,700
21 Aug 2023	50.60	52.98	50.60	52.73	52.73	2,032,500
18 Aug 2023	50.13	51.00	49.94	50.60	50.60	1,202,100
17 Aug 2023	52.50	52.82	51.83	51.88	51.88	1,455,900
16 Aug 2023	50.00	51.46	50.00	50.87	50.87	863,300
15 Aug 2023	52.62	52.62	50.86	50.95	50.95	989,700
14 Aug 2023	52.00	53.01	51.91	52.90	52.90	1,056,000
11 Aug 2023	53.00	53.17	51.87	52.80	52.80	1,337,900
10 Aug 2023	54.54	55.32	53.12	54.32	54.32	2,543,600
09 Aug 2023	53.95	55.01	53.02	53.55	53.55	2,057,900
08 Aug 2023	53.65	54.23	52.10	52.55	52.55	2,092,500
07 Aug 2023	57.50	57.80	54.90	55.80	55.80	1,438,300
04 Aug 2023	56.55	57.94	56.38	57.44	57.44	1,200,000
03 Aug 2023	55.70	57.32	55.62	56.53	56.53	1,371,100
02 Aug 2023	54.76	55.13	53.30	54.15	54.15	1,496,500
01 Aug 2023	55.21	56.77	55.01	56.05	56.05	1,751,800
31 Jul 2023	57.00	57.73	54.90	56.13	56.13	3,257,800
28 Jul 2023	55.00	56.19	54.33	56.11	56.11	4,685,500
27 Jul 2023	52.80	53.35	52.02	52.65	52.65	2,496,100
26 Jul 2023	48.10	51.80	48.02	51.51	51.51	3,641,200
25 Jul 2023	50.03	51.95	49.55	49.87	49.87	2,905,400
24 Jul 2023	48.59	49.24	47.54	48.99	48.99	2,680,800
21 Jul 2023	47.00	48.43	46.71	46.97	46.97	1,852,100
20 Jul 2023	45.40	45.90	45.27	45.60	45.60	873,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,762.34-422.83(-0.96%)

CMC Crypto 200914.81+18.10(+2.02%)

New Oriental Education & Technology Group Inc. (EDU)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,762.34
-422.83(-0.96%)

CMC Crypto 200
914.81
+18.10(+2.02%)