New Oriental Education & Technology Group Inc. (EDU)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.87-6.73 (-4.56%)
At close: 4:00PM EDT
142.89 +2.02 (1.43%)
Before hours: 4:15AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug. 10, 2020 | - | - | - | - | - | - |
| Aug. 07, 2020 | 146.52 | 146.74 | 140.07 | 140.87 | 140.87 | 958,100 |
| Aug. 06, 2020 | 148.72 | 148.82 | 145.81 | 147.60 | 147.60 | 2,089,200 |
| Aug. 05, 2020 | 145.71 | 149.45 | 144.17 | 148.08 | 148.08 | 1,234,700 |
| Aug. 04, 2020 | 144.00 | 144.97 | 142.87 | 144.94 | 144.94 | 1,176,000 |
| Aug. 03, 2020 | 140.32 | 143.54 | 140.24 | 143.13 | 143.13 | 989,300 |
| Jul. 31, 2020 | 138.76 | 141.38 | 138.63 | 140.20 | 140.20 | 1,453,800 |
| Jul. 30, 2020 | 135.00 | 138.69 | 134.11 | 138.19 | 138.19 | 1,081,800 |
| Jul. 29, 2020 | 135.49 | 137.54 | 134.57 | 135.24 | 135.24 | 1,744,000 |
| Jul. 28, 2020 | 136.64 | 143.23 | 135.47 | 135.49 | 135.49 | 1,863,100 |
| Jul. 27, 2020 | 138.00 | 139.86 | 136.36 | 139.75 | 139.75 | 1,126,300 |
| Jul. 24, 2020 | 136.27 | 139.47 | 133.30 | 138.05 | 138.05 | 1,030,800 |
| Jul. 23, 2020 | 145.77 | 146.10 | 137.13 | 137.97 | 137.97 | 1,199,100 |
| Jul. 22, 2020 | 145.54 | 146.61 | 142.75 | 144.58 | 144.58 | 867,900 |
| Jul. 21, 2020 | 148.83 | 150.00 | 146.66 | 146.90 | 146.90 | 883,200 |
| Jul. 20, 2020 | 144.43 | 147.36 | 143.83 | 146.63 | 146.63 | 476,200 |
| Jul. 17, 2020 | 144.94 | 145.71 | 142.13 | 142.53 | 142.53 | 694,600 |
| Jul. 16, 2020 | 141.91 | 145.87 | 140.52 | 144.76 | 144.76 | 852,400 |
| Jul. 15, 2020 | 141.96 | 145.27 | 138.03 | 144.44 | 144.44 | 994,000 |
| Jul. 14, 2020 | 142.24 | 142.94 | 138.80 | 141.04 | 141.04 | 1,377,200 |
| Jul. 13, 2020 | 153.02 | 153.02 | 144.03 | 144.30 | 144.30 | 905,500 |
| Jul. 10, 2020 | 148.00 | 148.75 | 145.28 | 148.39 | 148.39 | 810,200 |
| Jul. 09, 2020 | 145.39 | 148.19 | 145.08 | 148.14 | 148.14 | 1,705,300 |
| Jul. 08, 2020 | 138.71 | 143.16 | 138.45 | 141.58 | 141.58 | 1,150,800 |
| Jul. 07, 2020 | 140.88 | 144.74 | 137.47 | 137.64 | 137.64 | 1,160,900 |
| Jul. 06, 2020 | 140.48 | 145.25 | 140.26 | 143.84 | 143.84 | 1,979,000 |
| Jul. 02, 2020 | 132.89 | 137.22 | 132.47 | 135.57 | 135.57 | 1,163,300 |
| Jul. 01, 2020 | 130.18 | 131.50 | 128.94 | 130.95 | 130.95 | 550,400 |
| Jun. 30, 2020 | 131.94 | 134.42 | 130.06 | 130.23 | 130.23 | 966,300 |
| Jun. 29, 2020 | 133.39 | 133.97 | 130.10 | 131.18 | 131.18 | 680,000 |
| Jun. 26, 2020 | 132.99 | 134.67 | 132.25 | 133.50 | 133.50 | 539,700 |
| Jun. 25, 2020 | 131.33 | 133.00 | 130.38 | 132.98 | 132.98 | 477,900 |
| Jun. 24, 2020 | 133.32 | 134.25 | 131.35 | 132.11 | 132.11 | 1,221,300 |
| Jun. 23, 2020 | 135.16 | 136.81 | 134.04 | 134.88 | 134.88 | 1,333,600 |
| Jun. 22, 2020 | 135.95 | 136.65 | 130.38 | 133.39 | 133.39 | 1,360,100 |
| Jun. 19, 2020 | 132.03 | 141.37 | 131.57 | 136.90 | 136.90 | 1,847,500 |
| Jun. 18, 2020 | 130.62 | 132.05 | 129.42 | 129.89 | 129.89 | 729,700 |
| Jun. 17, 2020 | 125.17 | 131.55 | 124.31 | 130.93 | 130.93 | 1,612,300 |
| Jun. 16, 2020 | 131.37 | 131.99 | 123.14 | 123.86 | 123.86 | 2,565,600 |
| Jun. 15, 2020 | 126.02 | 128.18 | 125.06 | 126.96 | 126.96 | 732,500 |
| Jun. 12, 2020 | 128.15 | 130.43 | 126.60 | 128.38 | 128.38 | 667,300 |
| Jun. 11, 2020 | 128.53 | 130.55 | 126.42 | 127.78 | 127.78 | 843,700 |
| Jun. 10, 2020 | 129.41 | 133.34 | 128.99 | 131.84 | 131.84 | 932,000 |
| Jun. 09, 2020 | 130.60 | 131.28 | 126.97 | 128.76 | 128.76 | 875,600 |
| Jun. 08, 2020 | 134.42 | 137.37 | 130.82 | 132.50 | 132.50 | 1,339,900 |
| Jun. 05, 2020 | 131.74 | 135.32 | 130.57 | 130.58 | 130.58 | 1,154,000 |
| Jun. 04, 2020 | 128.00 | 130.63 | 127.11 | 128.45 | 128.45 | 1,232,800 |
| Jun. 03, 2020 | 128.48 | 130.55 | 126.46 | 128.93 | 128.93 | 839,200 |
| Jun. 02, 2020 | 123.76 | 128.40 | 122.73 | 127.48 | 127.48 | 1,561,800 |
| Jun. 01, 2020 | 119.30 | 123.49 | 119.07 | 122.00 | 122.00 | 1,172,800 |
| May 29, 2020 | 114.98 | 120.28 | 112.91 | 119.96 | 119.96 | 2,213,500 |
| May 28, 2020 | 115.50 | 116.28 | 114.85 | 115.09 | 115.09 | 1,047,000 |
| May 27, 2020 | 118.33 | 118.48 | 114.68 | 115.37 | 115.37 | 1,199,500 |
| May 26, 2020 | 117.08 | 118.23 | 115.24 | 117.00 | 117.00 | 1,953,200 |
| May 22, 2020 | 114.00 | 115.90 | 112.64 | 113.44 | 113.44 | 1,416,700 |
| May 21, 2020 | 118.56 | 120.93 | 116.44 | 117.35 | 117.35 | 1,959,300 |
| May 20, 2020 | 127.37 | 128.16 | 120.01 | 120.56 | 120.56 | 1,572,400 |
| May 19, 2020 | 124.80 | 129.65 | 123.49 | 126.48 | 126.48 | 1,242,500 |
| May 18, 2020 | 121.21 | 122.72 | 119.33 | 122.69 | 122.69 | 1,272,000 |
| May 15, 2020 | 119.66 | 120.45 | 117.01 | 117.58 | 117.58 | 1,219,400 |
| May 14, 2020 | 118.12 | 120.90 | 116.01 | 119.92 | 119.92 | 1,218,000 |
| May 13, 2020 | 126.00 | 126.08 | 119.70 | 120.66 | 120.66 | 1,704,300 |
| May 12, 2020 | 126.16 | 126.86 | 124.85 | 125.16 | 125.16 | 1,036,000 |
| May 11, 2020 | 127.64 | 128.70 | 125.28 | 125.30 | 125.30 | 896,600 |
| May 08, 2020 | 125.62 | 128.75 | 124.65 | 127.65 | 127.65 | 1,102,500 |
| May 07, 2020 | 124.79 | 125.86 | 123.47 | 123.72 | 123.72 | 756,000 |
| May 06, 2020 | 124.15 | 125.89 | 122.26 | 123.05 | 123.05 | 963,700 |
| May 05, 2020 | 121.75 | 124.61 | 120.42 | 123.25 | 123.25 | 1,310,400 |
| May 04, 2020 | 119.07 | 119.73 | 116.77 | 118.35 | 118.35 | 805,500 |
| May 01, 2020 | 123.50 | 125.72 | 117.84 | 120.11 | 120.11 | 1,560,300 |
| Apr. 30, 2020 | 126.72 | 128.07 | 125.44 | 127.66 | 127.66 | 1,275,400 |
| Apr. 29, 2020 | 122.46 | 127.78 | 122.30 | 127.17 | 127.17 | 1,528,700 |
| Apr. 28, 2020 | 123.34 | 127.83 | 119.94 | 120.29 | 120.29 | 1,968,800 |
| Apr. 27, 2020 | 112.53 | 121.09 | 112.02 | 120.04 | 120.04 | 2,878,100 |
| Apr. 24, 2020 | 111.93 | 112.68 | 108.43 | 110.15 | 110.15 | 2,146,000 |
| Apr. 23, 2020 | 114.42 | 116.63 | 109.54 | 110.69 | 110.69 | 2,018,100 |
| Apr. 22, 2020 | 118.23 | 128.17 | 113.05 | 113.78 | 113.78 | 2,880,200 |
| Apr. 21, 2020 | 109.38 | 115.33 | 107.12 | 113.13 | 113.13 | 2,595,700 |
| Apr. 20, 2020 | 110.82 | 112.48 | 109.34 | 109.37 | 109.37 | 2,438,100 |
| Apr. 17, 2020 | 111.65 | 113.52 | 109.82 | 112.48 | 112.48 | 2,030,100 |
| Apr. 16, 2020 | 115.57 | 116.59 | 109.72 | 110.54 | 110.54 | 1,943,200 |
| Apr. 15, 2020 | 115.99 | 118.67 | 115.12 | 115.15 | 115.15 | 830,000 |
| Apr. 14, 2020 | 120.55 | 121.68 | 116.04 | 118.31 | 118.31 | 1,509,000 |
| Apr. 13, 2020 | 115.89 | 117.34 | 114.81 | 117.09 | 117.09 | 1,137,400 |
| Apr. 09, 2020 | 113.00 | 117.58 | 111.40 | 115.74 | 115.74 | 1,989,500 |
| Apr. 08, 2020 | 110.96 | 114.15 | 107.65 | 112.54 | 112.54 | 2,401,400 |
| Apr. 07, 2020 | 114.86 | 116.58 | 113.02 | 115.31 | 115.31 | 1,856,700 |
| Apr. 06, 2020 | 110.00 | 112.99 | 108.18 | 111.00 | 111.00 | 1,885,000 |
| Apr. 03, 2020 | 106.99 | 107.90 | 104.71 | 106.51 | 106.51 | 1,748,100 |
| Apr. 02, 2020 | 105.00 | 111.37 | 104.80 | 107.91 | 107.91 | 2,232,300 |
| Apr. 01, 2020 | 106.60 | 107.17 | 102.66 | 104.74 | 104.74 | 2,856,300 |
| Mar. 31, 2020 | 108.85 | 110.97 | 105.68 | 108.24 | 108.24 | 3,083,500 |
| Mar. 30, 2020 | 111.03 | 112.79 | 106.00 | 109.00 | 109.00 | 2,641,000 |
| Mar. 27, 2020 | 117.63 | 118.70 | 111.03 | 112.70 | 112.70 | 3,011,500 |
| Mar. 26, 2020 | 123.51 | 126.99 | 120.61 | 125.20 | 125.20 | 984,200 |
| Mar. 25, 2020 | 118.55 | 127.90 | 117.05 | 124.44 | 124.44 | 1,526,800 |
| Mar. 24, 2020 | 107.71 | 119.49 | 107.71 | 117.70 | 117.70 | 2,360,800 |
| Mar. 23, 2020 | 108.74 | 109.14 | 102.01 | 103.85 | 103.85 | 1,855,100 |
| Mar. 20, 2020 | 112.65 | 116.14 | 107.43 | 108.72 | 108.72 | 2,489,200 |
| Mar. 19, 2020 | 110.00 | 112.27 | 107.18 | 110.42 | 110.42 | 2,338,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
