New Oriental Education & Technology Group Inc. (EDU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 86.21 | 86.39 | 84.56 | 84.99 | 84.99 | 686,822 |
| 18 Apr 2024 | 85.75 | 87.74 | 85.06 | 86.89 | 86.89 | 1,048,600 |
| 17 Apr 2024 | 86.21 | 86.29 | 84.51 | 84.55 | 84.55 | 993,000 |
| 16 Apr 2024 | 84.00 | 85.99 | 83.90 | 85.50 | 85.50 | 2,114,100 |
| 15 Apr 2024 | 85.42 | 88.29 | 84.80 | 85.54 | 85.54 | 1,907,600 |
| 12 Apr 2024 | 88.83 | 89.50 | 86.27 | 86.56 | 86.56 | 926,000 |
| 11 Apr 2024 | 87.45 | 90.19 | 87.45 | 89.16 | 89.16 | 1,185,400 |
| 10 Apr 2024 | 85.07 | 87.70 | 84.79 | 86.62 | 86.62 | 2,371,900 |
| 09 Apr 2024 | 84.43 | 84.97 | 83.78 | 84.80 | 84.80 | 1,530,200 |
| 08 Apr 2024 | 85.20 | 85.90 | 84.27 | 85.40 | 85.40 | 1,217,500 |
| 05 Apr 2024 | 85.28 | 86.50 | 85.11 | 85.34 | 85.34 | 1,378,500 |
| 04 Apr 2024 | 87.20 | 88.15 | 85.18 | 85.32 | 85.32 | 936,400 |
| 03 Apr 2024 | 86.74 | 88.20 | 85.95 | 87.44 | 87.44 | 626,600 |
| 02 Apr 2024 | 86.50 | 87.43 | 84.52 | 86.18 | 86.18 | 1,437,500 |
| 01 Apr 2024 | 88.60 | 88.88 | 87.21 | 87.51 | 87.51 | 1,069,700 |
| 28 Mar 2024 | 86.71 | 88.40 | 86.39 | 86.82 | 86.82 | 1,181,000 |
| 27 Mar 2024 | 87.00 | 88.19 | 84.80 | 85.99 | 85.99 | 1,869,500 |
| 26 Mar 2024 | 90.05 | 90.28 | 88.52 | 88.68 | 88.68 | 1,986,100 |
| 25 Mar 2024 | 92.28 | 92.50 | 89.66 | 90.80 | 90.80 | 1,412,900 |
| 22 Mar 2024 | 93.20 | 94.59 | 92.21 | 92.72 | 92.72 | 973,600 |
| 21 Mar 2024 | 93.81 | 95.88 | 93.81 | 94.41 | 94.41 | 987,800 |
| 20 Mar 2024 | 93.00 | 95.23 | 92.50 | 94.15 | 94.15 | 886,700 |
| 19 Mar 2024 | 90.98 | 92.57 | 90.42 | 92.52 | 92.52 | 888,900 |
| 18 Mar 2024 | 91.67 | 91.94 | 89.80 | 91.62 | 91.62 | 692,000 |
| 15 Mar 2024 | 94.20 | 94.38 | 91.84 | 91.86 | 91.86 | 498,300 |
| 14 Mar 2024 | 92.64 | 93.84 | 91.90 | 93.44 | 93.44 | 830,800 |
| 13 Mar 2024 | 90.87 | 95.45 | 90.87 | 94.82 | 94.82 | 2,072,400 |
| 12 Mar 2024 | 88.00 | 89.79 | 87.46 | 89.44 | 89.44 | 1,839,300 |
| 11 Mar 2024 | 90.31 | 90.49 | 87.93 | 89.01 | 89.01 | 1,623,400 |
| 08 Mar 2024 | 90.00 | 91.87 | 87.09 | 90.17 | 90.17 | 2,686,900 |
| 07 Mar 2024 | 93.11 | 93.91 | 89.76 | 90.47 | 90.47 | 2,243,400 |
| 06 Mar 2024 | 96.32 | 97.31 | 92.48 | 95.13 | 95.13 | 1,834,900 |
| 05 Mar 2024 | 94.74 | 95.10 | 93.76 | 94.77 | 94.77 | 1,008,800 |
| 04 Mar 2024 | 98.00 | 98.20 | 95.43 | 96.31 | 96.31 | 1,363,300 |
| 01 Mar 2024 | 94.91 | 97.29 | 94.67 | 96.04 | 96.04 | 1,167,400 |
| 29 Feb 2024 | 94.77 | 95.84 | 92.86 | 93.53 | 93.53 | 1,062,400 |
| 28 Feb 2024 | 91.05 | 92.00 | 90.65 | 91.80 | 91.80 | 821,500 |
| 27 Feb 2024 | 93.04 | 94.13 | 90.55 | 92.59 | 92.59 | 1,349,600 |
| 26 Feb 2024 | 91.43 | 95.00 | 91.29 | 92.04 | 92.04 | 1,706,200 |
| 23 Feb 2024 | 91.00 | 91.86 | 90.36 | 91.61 | 91.61 | 1,633,200 |
| 22 Feb 2024 | 90.55 | 90.80 | 87.87 | 89.95 | 89.95 | 3,599,900 |
| 21 Feb 2024 | 90.00 | 90.81 | 88.01 | 88.21 | 88.21 | 1,594,900 |
| 20 Feb 2024 | 91.50 | 91.54 | 88.85 | 90.55 | 90.55 | 1,266,300 |
| 16 Feb 2024 | 92.39 | 93.29 | 89.58 | 89.92 | 89.92 | 1,158,600 |
| 15 Feb 2024 | 90.00 | 92.18 | 89.52 | 91.00 | 91.00 | 816,500 |
| 14 Feb 2024 | 89.63 | 91.26 | 89.30 | 91.22 | 91.22 | 980,900 |
| 13 Feb 2024 | 89.05 | 90.50 | 87.95 | 88.06 | 88.06 | 972,000 |
| 12 Feb 2024 | 88.03 | 90.88 | 87.94 | 90.87 | 90.87 | 1,231,500 |
| 09 Feb 2024 | 86.60 | 88.20 | 85.76 | 87.99 | 87.99 | 1,434,700 |
| 08 Feb 2024 | 88.19 | 88.43 | 84.88 | 86.72 | 86.72 | 4,311,900 |
| 07 Feb 2024 | 78.50 | 81.50 | 77.74 | 81.37 | 81.37 | 2,953,200 |
| 06 Feb 2024 | 81.00 | 83.11 | 79.64 | 80.77 | 80.77 | 2,312,900 |
| 05 Feb 2024 | 81.88 | 82.00 | 77.46 | 79.30 | 79.30 | 2,522,000 |
| 02 Feb 2024 | 79.16 | 81.81 | 79.00 | 81.40 | 81.40 | 2,899,400 |
| 01 Feb 2024 | 79.46 | 81.00 | 78.24 | 78.24 | 78.24 | 1,403,000 |
| 31 Jan 2024 | 74.75 | 77.18 | 74.56 | 76.66 | 76.66 | 1,150,900 |
| 30 Jan 2024 | 74.38 | 77.57 | 74.38 | 76.57 | 76.57 | 1,456,500 |
| 29 Jan 2024 | 78.81 | 79.33 | 72.62 | 76.20 | 76.20 | 3,169,300 |
| 26 Jan 2024 | 80.30 | 80.93 | 78.91 | 79.93 | 79.93 | 948,000 |
| 25 Jan 2024 | 77.68 | 82.25 | 77.50 | 81.05 | 81.05 | 2,984,600 |
| 24 Jan 2024 | 79.90 | 80.30 | 73.60 | 76.16 | 76.16 | 4,834,200 |
| 23 Jan 2024 | 70.90 | 72.73 | 70.90 | 71.99 | 71.99 | 2,083,700 |
| 22 Jan 2024 | 68.94 | 70.10 | 67.71 | 68.98 | 68.98 | 2,763,900 |
| 19 Jan 2024 | 71.98 | 72.96 | 70.07 | 71.95 | 71.95 | 1,749,300 |
| 18 Jan 2024 | 75.57 | 75.74 | 72.90 | 74.08 | 74.08 | 1,134,100 |
| 17 Jan 2024 | 72.38 | 75.12 | 70.91 | 75.03 | 75.03 | 1,643,300 |
| 16 Jan 2024 | 76.80 | 77.61 | 75.71 | 76.05 | 76.05 | 2,107,700 |
| 12 Jan 2024 | 77.00 | 77.82 | 76.22 | 77.70 | 77.70 | 1,159,500 |
| 11 Jan 2024 | 75.80 | 77.11 | 75.01 | 76.92 | 76.92 | 1,478,000 |
| 10 Jan 2024 | 74.90 | 77.25 | 74.19 | 74.93 | 74.93 | 1,021,800 |
| 09 Jan 2024 | 74.50 | 75.54 | 74.10 | 74.60 | 74.60 | 631,400 |
| 08 Jan 2024 | 74.74 | 75.89 | 74.03 | 75.53 | 75.53 | 1,183,000 |
| 05 Jan 2024 | 77.00 | 78.19 | 75.56 | 76.72 | 76.72 | 3,043,500 |
| 04 Jan 2024 | 73.23 | 78.19 | 73.16 | 77.08 | 77.08 | 2,558,600 |
| 03 Jan 2024 | 70.00 | 73.19 | 69.50 | 73.02 | 73.02 | 1,265,600 |
| 02 Jan 2024 | 72.06 | 72.52 | 70.32 | 71.19 | 71.19 | 2,967,100 |
| 29 Dec 2023 | 70.11 | 74.83 | 70.11 | 73.28 | 73.28 | 1,941,600 |
| 28 Dec 2023 | 72.50 | 73.29 | 69.97 | 70.64 | 70.64 | 1,094,600 |
| 27 Dec 2023 | 71.07 | 72.32 | 71.04 | 71.72 | 71.72 | 1,320,600 |
| 26 Dec 2023 | 71.00 | 73.18 | 70.81 | 71.39 | 71.39 | 2,068,800 |
| 22 Dec 2023 | 67.82 | 71.48 | 67.61 | 69.68 | 69.68 | 4,250,500 |
| 21 Dec 2023 | 74.00 | 74.24 | 71.62 | 73.15 | 73.15 | 1,404,900 |
| 20 Dec 2023 | 73.22 | 74.29 | 71.66 | 72.26 | 72.26 | 2,486,000 |
| 19 Dec 2023 | 75.98 | 77.07 | 74.81 | 75.40 | 75.40 | 2,393,900 |
| 18 Dec 2023 | 77.91 | 79.27 | 75.09 | 76.11 | 76.11 | 3,574,900 |
| 15 Dec 2023 | 76.65 | 77.33 | 71.66 | 72.02 | 72.02 | 5,673,400 |
| 14 Dec 2023 | 78.52 | 80.98 | 78.33 | 79.45 | 79.45 | 2,347,200 |
| 13 Dec 2023 | 81.64 | 81.78 | 80.00 | 80.81 | 80.81 | 1,439,400 |
| 12 Dec 2023 | 79.42 | 83.73 | 79.24 | 82.76 | 82.76 | 1,427,500 |
| 11 Dec 2023 | 77.94 | 80.14 | 77.14 | 78.99 | 78.99 | 1,446,900 |
| 08 Dec 2023 | 79.05 | 80.97 | 79.05 | 80.39 | 80.39 | 904,700 |
| 07 Dec 2023 | 78.84 | 80.10 | 78.50 | 79.79 | 79.79 | 906,700 |
| 06 Dec 2023 | 78.82 | 79.25 | 77.59 | 78.06 | 78.06 | 1,628,100 |
| 05 Dec 2023 | 77.40 | 78.44 | 75.00 | 76.07 | 76.07 | 2,642,700 |
| 04 Dec 2023 | 82.18 | 82.35 | 80.02 | 81.31 | 81.31 | 1,548,100 |
| 01 Dec 2023 | 81.74 | 82.57 | 79.82 | 81.63 | 81.63 | 1,686,600 |
| 30 Nov 2023 | 80.00 | 81.59 | 79.58 | 81.38 | 81.38 | 2,507,100 |
| 29 Nov 2023 | 78.25 | 79.11 | 77.50 | 78.35 | 78.35 | 1,687,900 |
| 28 Nov 2023 | 76.21 | 78.95 | 76.01 | 76.94 | 76.94 | 2,010,200 |
| 27 Nov 2023 | 75.00 | 75.26 | 74.21 | 74.86 | 74.86 | 984,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.