Mail

EDU - New Oriental Education & Technology Group Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	42.50	42.83	41.69	42.00	42.00	1,184,800
08 Jun 2023	42.44	43.05	41.90	42.50	42.50	1,574,200
07 Jun 2023	41.87	42.72	40.49	41.09	41.09	1,344,300
06 Jun 2023	42.49	42.49	40.90	41.91	41.91	1,551,600
05 Jun 2023	42.55	42.80	40.90	41.54	41.54	774,100
02 Jun 2023	42.19	42.80	41.63	42.76	42.76	1,557,300
01 Jun 2023	38.92	42.23	38.84	41.28	41.28	3,823,800
31 May 2023	37.83	38.14	36.99	37.67	37.67	2,076,700
30 May 2023	38.55	39.20	37.20	37.51	37.51	3,569,900
26 May 2023	36.97	38.21	36.75	37.57	37.57	1,531,600
25 May 2023	37.01	37.15	35.70	36.00	36.00	2,226,800
24 May 2023	36.84	37.88	36.72	37.40	37.40	2,741,600
23 May 2023	38.05	38.19	37.48	37.67	37.67	1,082,600
22 May 2023	38.98	39.16	38.06	38.06	38.06	1,378,500
19 May 2023	36.88	37.79	36.51	37.66	37.66	1,358,900
18 May 2023	38.44	38.45	36.93	37.09	37.09	1,841,400
17 May 2023	38.60	39.24	37.90	37.92	37.92	1,004,100
16 May 2023	38.62	39.74	38.62	39.50	39.50	1,182,800
15 May 2023	38.80	39.69	38.33	39.39	39.39	1,536,100
12 May 2023	38.99	39.15	37.54	37.77	37.77	1,977,900
11 May 2023	39.20	40.65	38.99	39.79	39.79	1,418,800
10 May 2023	40.49	41.78	39.11	39.69	39.69	3,035,600
09 May 2023	40.51	41.37	39.35	39.45	39.45	1,722,200
08 May 2023	41.14	42.33	40.98	41.95	41.95	2,032,500
05 May 2023	41.00	41.59	40.50	41.32	41.32	1,689,500
04 May 2023	41.53	41.75	40.89	40.90	40.90	1,312,400
03 May 2023	42.07	42.17	40.82	41.21	41.21	1,039,300
02 May 2023	42.99	43.44	40.43	42.15	42.15	2,511,600
01 May 2023	45.34	46.19	44.32	44.33	44.33	978,900
28 Apr 2023	44.90	46.17	44.74	45.59	45.59	1,427,800
27 Apr 2023	45.00	46.29	44.26	44.56	44.56	1,350,100
26 Apr 2023	45.00	46.74	44.95	45.34	45.34	1,941,200
25 Apr 2023	42.66	43.35	42.05	43.15	43.15	2,095,400
24 Apr 2023	44.32	44.89	42.44	43.21	43.21	3,279,500
21 Apr 2023	45.32	45.36	42.93	43.02	43.02	1,587,900
20 Apr 2023	44.59	45.86	43.95	44.65	44.65	5,416,300
19 Apr 2023	39.49	43.26	37.80	42.71	42.71	4,574,500
18 Apr 2023	39.46	39.64	38.85	39.18	39.18	1,539,800
17 Apr 2023	38.80	39.40	37.89	39.04	39.04	1,938,300
14 Apr 2023	37.25	37.76	36.67	37.62	37.62	1,046,700
13 Apr 2023	36.74	37.42	36.60	37.08	37.08	901,400
12 Apr 2023	37.04	37.39	36.10	36.24	36.24	867,700
11 Apr 2023	37.59	38.09	37.20	37.45	37.45	1,062,900
10 Apr 2023	38.02	38.53	36.98	37.06	37.06	1,184,300
06 Apr 2023	37.70	39.10	37.70	38.66	38.66	934,700
05 Apr 2023	39.75	39.83	37.58	37.87	37.87	1,442,500
04 Apr 2023	39.65	40.00	38.65	39.98	39.98	1,329,700
03 Apr 2023	38.75	40.00	38.67	39.74	39.74	2,245,000
31 Mar 2023	39.43	39.47	38.38	38.61	38.61	872,000
30 Mar 2023	39.99	40.74	39.02	39.48	39.48	1,554,300
29 Mar 2023	39.21	40.38	38.40	40.37	40.37	1,339,100
28 Mar 2023	38.46	39.84	38.29	39.56	39.56	2,293,500
27 Mar 2023	36.49	37.67	36.19	37.06	37.06	883,800
24 Mar 2023	38.70	38.90	37.30	37.51	37.51	1,169,000
23 Mar 2023	38.29	39.90	38.21	38.80	38.80	1,964,500
22 Mar 2023	37.32	37.77	36.74	37.18	37.18	1,036,900
21 Mar 2023	35.80	37.45	35.65	36.64	36.64	1,784,000
20 Mar 2023	34.05	36.06	33.98	35.12	35.12	2,716,600
17 Mar 2023	36.44	36.47	35.18	35.47	35.47	1,367,300
16 Mar 2023	36.76	37.58	36.00	37.11	37.11	1,327,600
15 Mar 2023	36.95	38.21	35.75	36.73	36.73	3,748,100
14 Mar 2023	38.84	39.36	34.50	39.26	39.26	5,836,700
13 Mar 2023	40.73	41.96	39.70	40.67	40.67	1,309,100
10 Mar 2023	40.00	40.99	39.33	40.41	40.41	1,201,400
09 Mar 2023	39.00	40.20	38.76	39.33	39.33	3,211,500
08 Mar 2023	38.00	40.37	37.38	40.12	40.12	2,968,800
07 Mar 2023	42.18	42.29	39.82	39.92	39.92	3,089,300
06 Mar 2023	44.20	44.32	43.30	43.54	43.54	2,851,800
03 Mar 2023	43.65	46.15	43.60	45.31	45.31	2,232,400
02 Mar 2023	40.50	42.89	40.47	42.62	42.62	1,534,600
01 Mar 2023	40.92	41.09	40.22	40.99	40.99	1,345,800
28 Feb 2023	38.30	39.13	38.25	38.72	38.72	1,207,500
27 Feb 2023	40.00	40.53	39.00	39.22	39.22	1,160,100
24 Feb 2023	41.55	42.40	40.03	40.06	40.06	1,500,900
23 Feb 2023	43.38	43.94	42.14	42.57	42.57	1,651,000
22 Feb 2023	40.46	42.50	40.22	42.45	42.45	2,880,800
21 Feb 2023	41.21	42.48	39.99	40.08	40.08	2,728,000
17 Feb 2023	40.58	42.68	40.51	41.78	41.78	2,636,700
16 Feb 2023	40.48	42.00	40.33	41.47	41.47	2,310,000
15 Feb 2023	39.87	41.22	39.43	40.48	40.48	1,511,400
14 Feb 2023	39.50	41.19	38.76	40.00	40.00	1,918,800
13 Feb 2023	38.69	40.79	37.22	40.50	40.50	3,230,700
10 Feb 2023	40.36	40.54	39.25	39.80	39.80	2,537,700
09 Feb 2023	41.79	42.70	41.64	41.74	41.74	1,744,200
08 Feb 2023	40.44	41.90	39.84	39.84	39.84	3,352,500
07 Feb 2023	40.74	41.61	40.24	40.49	40.49	1,977,900
06 Feb 2023	40.00	40.91	38.63	40.74	40.74	3,777,000
03 Feb 2023	42.19	43.06	41.15	41.96	41.96	1,350,600
02 Feb 2023	44.45	44.63	42.51	43.00	43.00	1,958,500
01 Feb 2023	44.39	45.95	44.05	45.16	45.16	2,033,900
31 Jan 2023	42.00	43.60	41.60	42.64	42.64	1,580,600
30 Jan 2023	41.95	43.04	41.05	42.12	42.12	2,154,000
27 Jan 2023	44.02	44.47	43.30	43.93	43.93	1,208,600
26 Jan 2023	44.63	44.95	42.90	44.63	44.63	2,138,500
25 Jan 2023	44.50	45.47	43.80	44.41	44.41	1,352,800
24 Jan 2023	44.25	44.84	42.86	44.76	44.76	1,299,300
23 Jan 2023	44.00	44.75	43.50	44.15	44.15	1,476,800
20 Jan 2023	46.59	46.63	43.50	44.19	44.19	6,035,600
19 Jan 2023	42.60	46.20	42.41	44.69	44.69	6,532,200
18 Jan 2023	39.68	41.58	39.26	40.77	40.77	3,210,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...