Australia markets closed

New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
76.76+5.42 (+7.60%)
At close: 04:00PM EDT
76.77 +0.01 (+0.01%)
Pre-market: 04:19AM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 202473.4577.6372.8476.7676.762,113,100
21 June 202471.0071.5370.0671.3471.341,165,400
20 June 202472.2672.7770.5071.9871.982,435,300
18 June 202473.4873.9572.1773.0073.002,345,000
17 June 202474.8675.3673.6473.7273.721,102,300
14 June 202476.6076.9074.7375.1875.181,324,600
13 June 202476.4878.3075.9676.5576.551,078,200
12 June 202474.0276.9572.1476.4876.482,363,800
11 June 202478.5079.0076.0576.1976.191,529,200
10 June 202478.7979.7677.2878.5078.50865,800
07 June 202477.0078.5376.7677.5377.53651,700
06 June 202476.4078.9776.3278.3578.351,346,500
05 June 202476.1976.7275.6376.6376.63839,800
04 June 202479.0179.0176.8177.0377.031,155,500
03 June 202480.2881.4078.8379.4379.43786,300
31 May 202481.9882.2178.7479.9379.931,579,900
30 May 202483.8084.6083.3683.7883.782,078,000
29 May 202481.4485.3780.9084.4484.441,366,400
28 May 202478.3082.4878.1981.3881.381,487,200
24 May 202478.4879.1577.8078.1278.12941,200
23 May 202479.4679.8078.5379.2179.21921,400
22 May 202479.8881.1378.8679.9879.98901,900
21 May 202478.9980.2178.9779.7579.751,601,300
20 May 202481.1883.5081.0081.3781.37919,500
17 May 202482.2584.1581.7582.1782.171,471,600
16 May 202484.6584.8881.6383.7483.743,663,900
15 May 202488.0888.5384.6187.2487.241,347,600
14 May 202488.0089.3387.5388.6288.621,021,900
13 May 202485.6187.7585.2787.6887.681,762,800
10 May 202485.0585.1583.6584.1784.17895,400
09 May 202483.0884.2782.4283.9883.98939,300
08 May 202481.2584.6780.9182.3282.321,957,200
07 May 202482.1082.4280.5081.6481.641,399,100
06 May 202484.4985.1783.5683.9983.991,863,700
03 May 202481.3985.0981.0084.7584.752,695,800
02 May 202479.0082.5678.5380.8980.892,532,100
01 May 202477.7680.0877.1378.3978.391,630,600
30 Apr 202480.1180.7177.0777.1077.103,928,200
29 Apr 202480.0182.7879.9082.3182.311,555,500
26 Apr 202484.0084.4681.5883.2683.263,470,500
25 Apr 202478.0080.7177.5279.6479.645,062,300
24 Apr 202484.5485.0072.4777.0877.0811,201,300
23 Apr 202489.3591.0488.8289.5989.591,696,500
22 Apr 202486.3488.8185.7587.9087.901,260,500
19 Apr 202486.2186.3984.5684.9984.99689,100
18 Apr 202485.7587.7485.0686.8986.891,048,600
17 Apr 202486.2186.2984.5184.5584.55993,000
16 Apr 202484.0085.9983.9085.5085.502,114,100
15 Apr 202485.4288.2984.8085.5485.541,907,600
12 Apr 202488.8389.5086.2786.5686.56926,000
11 Apr 202487.4590.1987.4589.1689.161,185,400
10 Apr 202485.0787.7084.7986.6286.622,371,900
09 Apr 202484.4384.9783.7884.8084.801,530,200
08 Apr 202485.2085.9084.2785.4085.401,217,500
05 Apr 202485.2886.5085.1185.3485.341,378,500
04 Apr 202487.2088.1585.1885.3285.32936,400
03 Apr 202486.7488.2085.9587.4487.44626,600
02 Apr 202486.5087.4384.5286.1886.181,437,500
01 Apr 202488.6088.8887.2187.5187.511,069,700
28 Mar 202486.7188.4086.3986.8286.821,181,000
27 Mar 202487.0088.1984.8085.9985.991,869,500
26 Mar 202490.0590.2888.5288.6888.681,986,100
25 Mar 202492.2892.5089.6690.8090.801,412,900
22 Mar 202493.2094.5992.2192.7292.72973,600
21 Mar 202493.8195.8893.8194.4194.41987,800
20 Mar 202493.0095.2392.5094.1594.15886,700
19 Mar 202490.9892.5790.4292.5292.52888,900
18 Mar 202491.6791.9489.8091.6291.62692,000
15 Mar 202494.2094.3891.8491.8691.86498,300
14 Mar 202492.6493.8491.9093.4493.44830,800
13 Mar 202490.8795.4590.8794.8294.822,072,400
12 Mar 202488.0089.7987.4689.4489.441,839,300
11 Mar 202490.3190.4987.9389.0189.011,623,400
08 Mar 202490.0091.8787.0990.1790.172,686,900
07 Mar 202493.1193.9189.7690.4790.472,243,400
06 Mar 202496.3297.3192.4895.1395.131,834,900
05 Mar 202494.7495.1093.7694.7794.771,008,800
04 Mar 202498.0098.2095.4396.3196.311,363,300
01 Mar 202494.9197.2994.6796.0496.041,167,400
29 Feb 202494.7795.8492.8693.5393.531,062,400
28 Feb 202491.0592.0090.6591.8091.80821,500
27 Feb 202493.0494.1390.5592.5992.591,349,600
26 Feb 202491.4395.0091.2992.0492.041,706,200
23 Feb 202491.0091.8690.3691.6191.611,633,200
22 Feb 202490.5590.8087.8789.9589.953,599,900
21 Feb 202490.0090.8188.0188.2188.211,594,900
20 Feb 202491.5091.5488.8590.5590.551,266,300
16 Feb 202492.3993.2989.5889.9289.921,158,600
15 Feb 202490.0092.1889.5291.0091.00816,500
14 Feb 202489.6391.2689.3091.2291.22980,900
13 Feb 202489.0590.5087.9588.0688.06972,000
12 Feb 202488.0390.8887.9490.8790.871,231,500
09 Feb 202486.6088.2085.7687.9987.991,434,700
08 Feb 202488.1988.4384.8886.7286.724,311,900
07 Feb 202478.5081.5077.7481.3781.372,953,200
06 Feb 202481.0083.1179.6480.7780.772,312,900
05 Feb 202481.8882.0077.4679.3079.302,522,000
02 Feb 202479.1681.8179.0081.4081.402,899,400
01 Feb 202479.4681.0078.2478.2478.241,403,000
31 Jan 202474.7577.1874.5676.6676.661,150,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...