UK Markets closed

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.25+0.23 (+0.92%)
At close: 04:00PM EDT
25.25 0.00 (0.00%)
After hours: 07:42PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202224.1725.3423.6125.2525.251,613,300
11 Aug 202226.5026.7924.8825.0225.021,390,200
10 Aug 202225.0225.6924.5025.6825.681,531,800
09 Aug 202224.7525.6024.5224.7824.781,395,400
08 Aug 202226.1826.2823.6124.5424.544,833,100
05 Aug 202227.0027.2726.6526.8426.841,288,900
04 Aug 202227.3527.9826.8027.1327.131,468,900
03 Aug 202227.0827.6825.9926.6126.611,842,600
02 Aug 202225.6927.7325.6927.0527.053,636,500
01 Aug 202226.6026.8925.2526.2826.283,518,200
29 Jul 202227.3028.0726.6627.4127.414,381,900
28 Jul 202226.4029.7326.2029.0029.008,367,200
27 Jul 202224.3626.4324.1725.7425.744,251,600
26 Jul 202224.7124.8723.6824.0524.053,007,700
25 Jul 202223.1024.3323.0724.2324.233,525,500
22 Jul 202222.9123.5422.6123.0023.002,004,800
21 Jul 202222.7723.3622.6123.0623.062,054,900
20 Jul 202222.9823.7922.6123.0123.012,583,600
19 Jul 202222.5223.1821.9723.0123.012,187,700
18 Jul 202222.6324.8421.9622.0022.005,716,300
15 Jul 202221.7022.3421.1322.3022.302,603,200
14 Jul 202222.6023.5521.5721.9821.985,587,100
13 Jul 202221.1022.9820.8022.4722.472,943,500
12 Jul 202221.5622.2920.3721.4421.443,247,500
11 Jul 202222.7422.8321.0121.1021.103,898,300
08 Jul 202222.6625.1622.5023.8023.806,786,200
07 Jul 202222.6623.0722.0122.7522.754,820,800
06 Jul 202222.4122.6321.5522.4422.443,945,600
05 Jul 202220.1422.6420.0722.4922.496,095,400
01 Jul 202220.2020.8819.6720.2120.212,247,200
30 Jun 202220.0020.8919.4720.3620.365,144,400
29 Jun 202218.4220.2518.3120.1420.146,050,800
28 Jun 202219.1319.2718.3518.3718.376,109,900
27 Jun 202219.9820.0518.2918.9918.994,341,600
24 Jun 202219.6820.3119.0519.8519.853,950,500
23 Jun 202220.9222.2118.6818.9818.988,903,600
22 Jun 202220.4521.3320.4220.8220.822,568,700
21 Jun 202219.9120.7819.2020.7620.7611,476,700
17 Jun 202222.4822.8220.8121.5721.579,726,500
16 Jun 202221.9022.5521.1022.0222.0212,899,600
15 Jun 202222.6923.6021.0123.4123.4129,661,800
14 Jun 202218.3222.0518.2521.2721.2722,460,100
13 Jun 202217.9118.4716.3117.1017.109,958,900
10 Jun 202216.4117.2415.7516.2116.216,030,300
09 Jun 202216.5016.5814.4514.7214.723,351,500
08 Jun 202215.0417.4715.0417.2717.2710,851,200
07 Jun 202213.9714.8613.8614.7814.782,771,700
06 Jun 202213.6714.6313.6214.1114.114,547,100
03 Jun 202213.2813.3612.7712.8512.851,551,400
02 Jun 202212.8013.5112.7013.4613.462,431,600
01 Jun 202213.1013.4412.5412.6012.602,618,300
31 May 202212.9013.7112.8413.0613.064,949,900
27 May 202211.7712.0111.4511.9211.921,523,600
26 May 202211.0311.8610.9211.8111.811,970,200
25 May 202210.9011.1110.7510.9410.941,334,900
24 May 202211.7511.7510.7110.8010.801,538,800
23 May 202212.3612.3611.8512.0012.004,452,500
20 May 202212.7212.9212.3212.4812.484,304,100
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 20229.9011.249.9011.0811.083,021,500
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 202212.2812.5611.9612.2012.204,628,900
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 202211.6012.9811.5612.5512.555,220,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...