Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202379.0580.9779.0580.3980.39904,700
07 Dec 202378.8480.1078.5079.7979.79906,700
06 Dec 202378.8279.2577.5978.0678.061,628,100
05 Dec 202377.4078.4475.0076.0776.072,642,700
04 Dec 202382.1882.3580.0281.3181.311,548,100
01 Dec 202381.7482.5779.8281.6381.631,686,600
30 Nov 202380.0081.5979.5881.3881.382,507,100
29 Nov 202378.2579.1177.5078.3578.351,687,900
28 Nov 202376.2178.9576.0176.9476.942,010,200
27 Nov 202375.0075.2674.2174.8674.86984,800
24 Nov 202372.2776.3472.2775.4075.401,191,600
22 Nov 202372.2372.6070.5471.8571.85616,600
21 Nov 202369.1772.4069.0071.9671.961,072,000
20 Nov 202370.3572.5069.6571.3571.351,895,700
17 Nov 202368.5869.4868.2768.3068.30718,600
16 Nov 202366.8669.6966.3568.9968.991,668,300
15 Nov 202368.8269.8067.7467.7767.772,222,600
14 Nov 202369.9070.5568.5069.5069.501,010,300
13 Nov 202368.3369.7967.3869.5169.511,119,600
10 Nov 202367.2268.2767.2267.8767.87804,300
09 Nov 202368.4069.5867.2367.6267.621,573,100
08 Nov 202366.8868.4066.5868.0368.03934,800
07 Nov 202365.5067.8565.3267.3867.381,890,100
06 Nov 202367.5167.6763.8065.5365.531,625,200
03 Nov 202367.0367.6066.1466.3966.39880,600
02 Nov 202367.0068.0465.9066.4266.42828,200
01 Nov 202364.7466.1564.4466.1466.141,197,600
31 Oct 202364.6565.9764.2765.4965.491,007,100
30 Oct 202365.5066.4864.7065.2565.251,388,400
27 Oct 202366.2366.5163.9564.4964.491,955,000
26 Oct 202366.0169.9764.4265.4665.461,992,800
25 Oct 202361.5066.8061.0064.5964.594,882,800
24 Oct 202360.6264.5960.6162.8062.802,077,600
23 Oct 202359.1661.7558.8960.5960.591,126,000
20 Oct 202359.0360.8558.4560.2860.281,338,700
19 Oct 202363.5063.5960.1660.8860.881,208,300
18 Oct 202361.2063.1661.1761.9261.92762,500
17 Oct 202362.1463.0061.6661.9961.99535,300
16 Oct 202361.4263.3761.2362.8262.82622,100
13 Oct 202361.9763.1761.9062.3762.37669,100
12 Oct 202364.8665.3862.2462.6562.651,185,400
11 Oct 202363.3665.9263.2064.4364.431,683,700
10 Oct 202362.5063.2862.3562.6262.622,254,000
09 Oct 202359.2461.0459.2360.9560.951,227,800
06 Oct 202359.2860.9859.1560.5960.591,262,300
05 Oct 202358.7259.3058.4459.0059.00774,200
04 Oct 202357.6158.9257.4558.5758.57598,000
03 Oct 202357.2358.6457.2157.5057.50638,300
02 Oct 202358.5859.2758.2558.7258.72631,800
29 Sept 202360.9561.1558.4858.5558.551,852,800
28 Sept 202358.9359.5058.4258.8358.831,424,300
27 Sept 202358.3259.8758.1258.5658.562,919,800
26 Sept 202354.8856.6954.8856.0356.031,715,800
25 Sept 202353.6054.7953.4454.6654.661,242,800
22 Sept 202356.9157.4055.0755.2755.271,202,200
21 Sept 202354.5154.5253.5053.9953.99992,200
20 Sept 202356.3556.8355.3655.4355.43951,000
19 Sept 202356.6857.3855.8856.0756.07528,900
18 Sept 202356.8857.5756.3857.1757.171,309,900
15 Sept 202358.8259.1456.9457.2857.281,174,000
14 Sept 202359.8860.1958.4858.7058.701,664,300
13 Sept 202357.9758.5757.4558.2858.28719,300
12 Sept 202357.5059.5857.3558.1558.151,397,500
11 Sept 202356.6157.7756.2657.6557.651,248,000
08 Sept 202353.9654.7353.6554.5154.51447,000
07 Sept 202354.1954.9553.3054.4354.43944,800
06 Sept 202356.6357.9955.2655.4655.461,266,700
05 Sept 202357.1757.1955.8956.9356.932,047,600
01 Sept 202354.7858.2254.6158.1658.161,933,400
31 Aug 202353.8054.5053.2454.2454.241,903,100
30 Aug 202353.5255.5853.1654.2854.281,603,000
29 Aug 202355.0055.6753.8355.1155.112,111,800
28 Aug 202354.7354.9954.0354.2754.27981,200
25 Aug 202354.2154.8352.8954.8354.83912,600
24 Aug 202355.3356.0554.4854.7054.701,591,000
23 Aug 202352.4454.4152.4454.2554.252,469,600
22 Aug 202353.0054.1752.3452.5852.582,232,700
21 Aug 202350.6052.9850.6052.7352.732,032,500
18 Aug 202350.1351.0049.9450.6050.601,202,100
17 Aug 202352.5052.8251.8351.8851.881,455,900
16 Aug 202350.0051.4650.0050.8750.87863,300
15 Aug 202352.6252.6250.8650.9550.95989,700
14 Aug 202352.0053.0151.9152.9052.901,056,000
11 Aug 202353.0053.1751.8752.8052.801,337,900
10 Aug 202354.5455.3253.1254.3254.322,543,600
09 Aug 202353.9555.0153.0253.5553.552,057,900
08 Aug 202353.6554.2352.1052.5552.552,092,500
07 Aug 202357.5057.8054.9055.8055.801,438,300
04 Aug 202356.5557.9456.3857.4457.441,200,000
03 Aug 202355.7057.3255.6256.5356.531,371,100
02 Aug 202354.7655.1353.3054.1554.151,496,500
01 Aug 202355.2156.7755.0156.0556.051,751,800
31 Jul 202357.0057.7354.9056.1356.133,257,800
28 Jul 202355.0056.1954.3356.1156.114,685,500
27 Jul 202352.8053.3552.0252.6552.652,496,100
26 Jul 202348.1051.8048.0251.5151.513,641,200
25 Jul 202350.0351.9549.5549.8749.872,905,400
24 Jul 202348.5949.2447.5448.9948.992,680,800
21 Jul 202347.0048.4346.7146.9746.971,852,100
20 Jul 202345.4045.9045.2745.6045.60873,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...