Skip to main content

New Oriental Education & Technology Group ADR (NY: EDU )

86.82 +0.83 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 60.95 61.15 58.48 58.55 1,852,870 -0.28(-0.48%)
Sep 28, 2023 58.93 59.49 58.42 58.83 1,424,358 +0.27(+0.46%)
Sep 27, 2023 58.32 59.87 58.12 58.56 2,919,913 +2.53(+4.52%)
Sep 26, 2023 54.88 56.69 54.88 56.03 1,714,658 +1.37(+2.51%)
Sep 25, 2023 53.60 54.79 54.46 54.66 1,242,765 -0.61(-1.10%)
Sep 22, 2023 56.91 57.40 55.07 55.27 1,202,329 +1.28(+2.37%)
Sep 21, 2023 54.51 54.52 53.50 53.99 992,541 -1.44(-2.60%)
Sep 20, 2023 56.35 56.83 55.36 55.43 951,051 -0.64(-1.14%)
Sep 19, 2023 56.68 57.38 55.88 56.07 528,926 -1.10(-1.92%)
Sep 18, 2023 56.88 57.56 56.38 57.17 1,309,894 -0.11(-0.19%)
Sep 15, 2023 58.82 59.14 56.94 57.28 1,173,991 -1.42(-2.42%)
Sep 14, 2023 59.88 60.19 58.48 58.70 1,663,839 +0.42(+0.72%)
Sep 13, 2023 57.97 58.57 57.45 58.28 719,264 +0.13(+0.22%)
Sep 12, 2023 57.50 59.58 57.34 58.15 1,396,864 +0.50(+0.87%)
Sep 11, 2023 56.61 57.77 56.26 57.65 1,246,853 +3.14(+5.76%)
Sep 08, 2023 53.96 54.73 53.65 54.51 447,026 +0.08(+0.15%)
Sep 07, 2023 54.19 54.95 53.30 54.43 944,854 -1.03(-1.86%)
Sep 06, 2023 56.63 57.99 55.26 55.46 1,266,749 -1.47(-2.58%)
Sep 05, 2023 57.17 57.19 55.89 56.93 2,047,550 -1.23(-2.11%)
Sep 01, 2023 54.78 58.22 54.61 58.16 1,935,246 +3.92(+7.23%)
Aug 31, 2023 53.80 54.50 53.24 54.24 1,903,144 -0.04(-0.07%)
Aug 30, 2023 53.52 55.58 53.16 54.28 1,602,990 -0.83(-1.51%)
Aug 29, 2023 55.00 55.67 53.83 55.11 2,111,775 +0.84(+1.55%)
Aug 28, 2023 54.73 54.99 54.02 54.27 980,790 -0.56(-1.02%)
Aug 25, 2023 54.21 54.83 52.89 54.83 912,636 +0.13(+0.24%)
Aug 24, 2023 55.33 56.05 54.48 54.70 1,590,705 +0.45(+0.83%)
Aug 23, 2023 52.44 54.41 52.44 54.25 2,469,613 +1.67(+3.18%)
Aug 22, 2023 53.00 54.16 52.34 52.58 2,232,122 -0.15(-0.28%)
Aug 21, 2023 50.60 52.98 50.60 52.73 2,032,304 +2.13(+4.21%)
Aug 18, 2023 50.13 51.00 49.94 50.60 1,202,537 -1.28(-2.47%)
Aug 17, 2023 52.50 52.81 51.83 51.88 1,454,927 +1.01(+1.99%)
Aug 16, 2023 50.00 51.46 50.00 50.87 863,300 -0.08(-0.16%)
Aug 15, 2023 52.62 52.62 50.86 50.95 989,760 -1.95(-3.69%)
Aug 14, 2023 52.00 53.01 51.91 52.90 1,056,003 +0.10(+0.19%)
Aug 11, 2023 53.00 53.17 51.87 52.80 1,337,880 -1.52(-2.80%)
Aug 10, 2023 54.54 55.32 53.12 54.32 2,543,284 +0.77(+1.44%)
Aug 09, 2023 53.95 55.01 53.02 53.55 2,058,049 +1.00(+1.90%)
Aug 08, 2023 53.65 54.23 52.10 52.55 2,092,551 -3.25(-5.82%)
Aug 07, 2023 57.50 57.80 54.90 55.80 1,437,873 -1.64(-2.86%)
Aug 04, 2023 56.55 57.94 56.38 57.44 1,202,201 +0.91(+1.61%)
Aug 03, 2023 55.70 57.32 55.62 56.53 1,371,158 +2.38(+4.40%)
Aug 02, 2023 54.76 55.13 53.30 54.15 1,496,532 -1.90(-3.39%)
Aug 01, 2023 55.21 56.77 55.01 56.05 1,752,946 -0.08(-0.14%)
Jul 31, 2023 57.00 57.73 54.90 56.13 3,258,013 +0.02(+0.04%)
Jul 28, 2023 55.00 56.19 54.33 56.11 4,686,140 +3.46(+6.57%)
Jul 27, 2023 52.80 53.35 52.02 52.65 2,495,864 +1.14(+2.21%)
Jul 26, 2023 48.10 51.80 48.02 51.51 3,640,718 +1.64(+3.29%)
Jul 25, 2023 50.03 51.95 49.55 49.87 2,902,713 +0.88(+1.80%)
Jul 24, 2023 48.59 49.24 47.54 48.99 2,680,356 +2.02(+4.30%)
Jul 21, 2023 47.00 48.43 46.71 46.97 1,852,958 +1.37(+3.00%)
Jul 20, 2023 45.40 45.90 45.27 45.60 873,203 +0.35(+0.77%)
Jul 19, 2023 45.00 45.46 44.93 45.25 1,052,146 +1.29(+2.93%)
Jul 18, 2023 44.93 45.36 43.65 43.96 1,109,972 -1.40(-3.09%)
Jul 17, 2023 44.76 45.90 44.00 45.36 745,051 -0.29(-0.64%)
Jul 14, 2023 45.73 46.37 45.25 45.65 1,740,610 -0.67(-1.45%)
Jul 13, 2023 46.50 47.10 45.64 46.32 978,559 +0.18(+0.39%)
Jul 12, 2023 46.00 46.50 45.65 46.14 1,796,932 +1.07(+2.37%)
Jul 11, 2023 44.12 45.33 44.00 45.07 1,092,496 +0.77(+1.74%)
Jul 10, 2023 42.52 44.44 42.38 44.30 2,523,320 +2.30(+5.48%)
Jul 07, 2023 39.99 42.35 39.92 42.00 1,903,908 +2.11(+5.29%)
Jul 06, 2023 40.05 40.13 39.19 39.89 1,041,307 -0.82(-2.01%)
Jul 05, 2023 39.08 40.93 39.08 40.71 1,382,869 +0.85(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.