Singapore Markets closed

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.48-0.07 (-0.56%)
At close: 04:00PM EDT
12.48 0.00 (0.00%)
After hours: 07:38PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202212.7212.9212.3212.4812.484,303,400
19 May 202211.1112.6311.1112.5512.554,413,900
18 May 202211.1311.6011.1011.2711.272,273,200
17 May 202211.7112.1111.2511.3011.303,140,500
16 May 202211.0011.3210.9011.0911.093,301,400
13 May 20229.9011.249.9011.0811.083,020,000
12 May 20229.6410.139.299.789.784,380,600
11 May 20229.9010.199.669.849.844,190,100
10 May 202210.3210.489.859.949.945,802,800
09 May 202212.0012.0010.1410.2010.204,760,600
06 May 202212.2812.5611.9612.2012.204,626,300
05 May 202212.6912.8812.4312.5112.514,710,400
04 May 202212.7713.1512.3813.0713.073,219,200
03 May 202212.7213.4312.6513.1513.153,630,900
02 May 202212.8013.1912.5412.8712.873,831,700
29 Apr 202211.6012.9811.5612.5512.555,216,600
28 Apr 202210.7111.3010.5311.2511.252,761,800
27 Apr 20229.7210.819.7210.7910.793,338,800
26 Apr 202210.2610.339.699.759.755,029,200
25 Apr 202210.0810.459.9610.4010.405,073,700
22 Apr 202210.2510.8510.1910.2310.2313,378,600
21 Apr 202210.7510.9710.0810.1910.1911,959,300
20 Apr 202210.8210.9010.5110.6910.6911,954,700
19 Apr 202210.2910.9610.1810.9410.9411,611,400
18 Apr 202210.8410.9210.4310.5510.5511,660,300
14 Apr 202211.1011.3610.9511.0811.0813,104,300
13 Apr 202211.1411.6111.0911.2811.2812,834,500
12 Apr 202211.1712.0711.0611.2511.254,937,800
11 Apr 202211.2311.6610.6010.8810.886,184,000
08 Apr 202211.5112.1010.9812.0312.0313,039,700
07 Apr 202212.4012.4011.8011.9011.902,483,530
06 Apr 202212.0012.7011.9012.6012.602,783,200
05 Apr 202212.7012.8012.3012.5012.506,059,850
04 Apr 202212.6013.1012.3012.9012.907,003,430
01 Apr 202212.3012.5011.7012.1012.101,702,320
31 Mar 202212.3012.5011.4011.5011.502,882,900
30 Mar 202212.4012.8012.2012.4012.402,748,590
29 Mar 202212.8013.1012.1012.2012.203,412,600
28 Mar 202212.8013.5012.2012.5012.504,071,670
25 Mar 202212.7012.8012.0012.6012.603,481,440
24 Mar 202213.4013.5012.7013.3013.303,724,280
23 Mar 202212.7014.2012.6013.3013.302,778,210
22 Mar 202212.6013.7012.2013.0013.004,206,150
21 Mar 202212.3013.0011.8012.1012.102,743,940
18 Mar 202211.3013.4011.1012.8012.808,642,700
17 Mar 202210.9011.8010.8011.1011.102,509,440
16 Mar 202212.2012.3010.7011.9011.905,270,540
15 Mar 20228.4010.908.4010.6010.604,805,570
14 Mar 20229.109.908.508.608.603,285,070
11 Mar 202211.4011.609.7010.2010.206,285,760
10 Mar 202212.1012.1011.4011.4011.402,637,400
09 Mar 202212.3012.9012.2012.6012.601,626,570
08 Mar 202211.9012.2011.5011.7011.702,443,960
07 Mar 202211.9012.4011.5011.7011.705,229,840
04 Mar 202212.5012.7011.7011.9011.907,032,180
03 Mar 202213.7013.8012.8012.9012.905,105,970
02 Mar 202214.5014.6013.7013.8013.802,363,030
01 Mar 202215.0015.4014.4014.6014.601,379,590
28 Feb 202213.8015.1013.8015.1015.102,919,770
25 Feb 202214.1014.1013.5014.1014.101,867,410
24 Feb 202213.8014.6013.4014.4014.403,001,530
23 Feb 202215.6016.0014.5014.8014.801,819,270
22 Feb 202214.9015.3014.7015.0015.001,662,740
18 Feb 202215.7015.8014.7015.2015.201,173,770
17 Feb 202216.1016.5015.6015.7015.701,030,220
16 Feb 202216.0017.0015.8016.2016.203,326,640
15 Feb 202215.0016.5015.0016.4016.401,872,120
14 Feb 202215.0015.2014.5014.7014.704,121,500
11 Feb 202215.9016.2015.0015.2015.201,645,500
10 Feb 202216.1016.8015.8016.0016.001,427,820
09 Feb 202216.2016.5015.8016.4016.401,161,250
08 Feb 202214.8015.9014.7015.7015.70976,410
07 Feb 202214.3015.8014.3015.2015.201,942,490
04 Feb 202214.0014.8013.6014.7014.70957,850
03 Feb 202213.5014.5013.4014.0014.001,343,290
02 Feb 202214.3014.5013.6013.8013.803,595,540
01 Feb 202214.0014.2013.3014.1014.102,271,610
31 Jan 202213.8014.3013.1014.3014.302,966,210
28 Jan 202212.7013.3012.2013.3013.302,903,270
27 Jan 202213.3013.5012.4012.6012.602,984,390
26 Jan 202214.8015.0013.7013.7013.702,091,770
25 Jan 202214.5014.8014.1014.6014.601,710,640
24 Jan 202215.1015.3013.8014.9014.903,931,540
21 Jan 202216.8016.8015.6015.7015.702,848,010
20 Jan 202218.1018.1017.0017.0017.001,900,290
19 Jan 202217.3017.5016.8017.3017.301,703,300
18 Jan 202217.7017.8016.6016.9016.902,984,760
14 Jan 202218.3018.6017.5018.1018.102,163,210
13 Jan 202219.2019.2017.8017.9017.902,631,230
12 Jan 202219.4019.9019.2019.4019.401,607,510
11 Jan 202217.9019.1017.8019.0019.001,568,610
10 Jan 202218.7018.9017.7017.7017.702,520,480
07 Jan 202218.8019.4018.5018.6018.602,185,750
06 Jan 202218.9019.2018.4018.7018.701,543,680
05 Jan 202218.8019.6018.1018.1018.102,649,870
04 Jan 202220.4020.4018.7019.1019.102,715,800
03 Jan 202221.1021.3020.1020.3020.301,662,360
31 Dec 202120.9022.3020.7021.0021.002,094,940
30 Dec 202118.7021.7018.7021.1021.103,239,750
29 Dec 202119.8019.9018.7019.0019.002,871,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...