New Oriental Education & Technology Group Inc. (EDU)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

171.83+2.72 (+1.61%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2021	170.00	171.83	166.28	171.83	171.83	1,769,500
Jan. 22, 2021	179.90	180.61	164.70	169.11	169.11	3,457,400
Jan. 21, 2021	170.00	183.70	166.83	182.89	182.89	2,582,900
Jan. 20, 2021	175.00	176.09	169.20	171.01	171.01	1,411,000
Jan. 19, 2021	175.00	176.98	172.80	175.09	175.09	1,334,000
Jan. 15, 2021	176.06	177.09	170.88	172.81	172.81	789,700
Jan. 14, 2021	177.77	180.55	175.23	176.12	176.12	922,400
Jan. 13, 2021	174.00	176.42	172.48	176.19	176.19	783,900
Jan. 12, 2021	178.31	181.41	172.04	174.90	174.90	733,700
Jan. 11, 2021	178.21	182.73	176.09	176.15	176.15	592,000
Jan. 08, 2021	172.94	180.09	170.37	179.70	179.70	1,451,700
Jan. 07, 2021	171.76	173.16	166.90	169.68	169.68	1,146,000
Jan. 06, 2021	178.35	180.00	170.67	172.16	172.16	700,800
Jan. 05, 2021	175.00	180.25	175.00	180.00	180.00	774,400
Jan. 04, 2021	185.27	187.43	173.00	174.00	174.00	962,900
Dec. 31, 2020	180.50	186.40	177.49	185.81	185.81	1,272,800
Dec. 30, 2020	170.80	183.92	169.77	181.21	181.21	1,228,800
Dec. 29, 2020	170.55	170.80	165.65	168.01	168.01	840,100
Dec. 28, 2020	170.66	172.23	168.30	171.49	171.49	912,700
Dec. 24, 2020	170.10	173.03	168.68	172.46	172.46	386,400
Dec. 23, 2020	171.02	171.65	169.31	171.45	171.45	480,900
Dec. 22, 2020	169.56	170.55	167.66	170.00	170.00	467,300
Dec. 21, 2020	168.77	170.41	166.13	169.53	169.53	1,016,400
Dec. 18, 2020	165.59	171.71	165.02	170.91	170.91	1,536,900
Dec. 17, 2020	166.67	169.91	164.88	165.59	165.59	993,400
Dec. 16, 2020	163.29	167.99	162.45	165.94	165.94	1,195,200
Dec. 15, 2020	161.05	164.76	160.22	161.70	161.70	837,900
Dec. 14, 2020	159.61	162.48	158.93	160.53	160.53	810,200
Dec. 11, 2020	163.34	163.99	158.85	160.01	160.01	1,070,100
Dec. 10, 2020	158.86	164.79	158.66	162.47	162.47	1,167,400
Dec. 09, 2020	161.46	164.33	159.63	160.40	160.40	1,038,800
Dec. 08, 2020	160.29	161.34	158.18	160.02	160.02	1,076,100
Dec. 07, 2020	162.27	163.65	159.85	161.20	161.20	648,300
Dec. 04, 2020	163.80	165.59	161.51	161.88	161.88	706,600
Dec. 03, 2020	159.00	163.18	158.85	162.09	162.09	1,340,600
Dec. 02, 2020	161.73	161.79	156.51	157.96	157.96	1,295,000
Dec. 01, 2020	165.32	165.76	161.11	161.77	161.77	1,393,900
Nov. 30, 2020	168.55	168.89	164.30	164.85	164.85	1,984,200
Nov. 27, 2020	169.47	170.00	166.19	168.54	168.54	785,600
Nov. 25, 2020	173.00	173.01	168.16	168.80	168.80	949,300
Nov. 24, 2020	177.21	177.84	170.77	173.19	173.19	1,158,100
Nov. 23, 2020	181.29	181.69	174.49	175.35	175.35	873,500
Nov. 20, 2020	180.25	183.08	178.54	179.05	179.05	1,141,700
Nov. 19, 2020	176.27	181.39	174.45	180.67	180.67	893,400
Nov. 18, 2020	178.67	181.10	176.52	176.60	176.60	579,600
Nov. 17, 2020	178.17	180.21	175.65	179.21	179.21	764,100
Nov. 16, 2020	175.67	180.99	174.68	177.91	177.91	655,000
Nov. 13, 2020	173.07	175.33	171.49	173.38	173.38	911,700
Nov. 12, 2020	175.00	175.12	170.07	170.18	170.18	1,107,100
Nov. 11, 2020	174.00	175.77	172.13	174.26	174.26	720,700
Nov. 10, 2020	173.73	176.88	172.31	173.97	173.97	1,196,300
Nov. 09, 2020	181.40	181.79	175.03	175.28	175.28	2,260,900
Nov. 06, 2020	180.00	184.60	178.09	178.99	178.99	1,259,200
Nov. 05, 2020	173.04	181.36	171.53	180.17	180.17	1,314,200
Nov. 04, 2020	162.28	171.42	161.75	170.60	170.60	1,804,500
Nov. 03, 2020	158.43	162.18	158.16	160.79	160.79	1,708,900
Nov. 02, 2020	164.22	165.86	159.14	161.36	161.36	1,574,600
Oct. 30, 2020	163.98	163.98	159.61	160.38	160.38	824,100
Oct. 29, 2020	167.77	174.26	165.24	165.55	165.55	1,160,800
Oct. 28, 2020	166.55	167.73	164.39	165.90	165.90	936,000
Oct. 27, 2020	170.68	170.81	168.15	168.81	168.81	523,100
Oct. 26, 2020	169.35	171.92	168.60	170.44	170.44	373,400
Oct. 23, 2020	171.90	172.83	168.78	170.53	170.53	708,800
Oct. 22, 2020	174.12	176.60	171.54	171.88	171.88	1,378,500
Oct. 21, 2020	170.67	177.62	167.70	175.98	175.98	1,308,800
Oct. 20, 2020	167.04	179.72	166.23	174.83	174.83	1,386,700
Oct. 19, 2020	165.92	166.47	163.88	164.95	164.95	1,236,600
Oct. 16, 2020	166.77	167.17	164.40	164.90	164.90	908,500
Oct. 15, 2020	165.00	167.02	163.49	164.98	164.98	525,300
Oct. 14, 2020	165.81	169.91	165.01	165.48	165.48	1,309,900
Oct. 13, 2020	171.63	173.37	160.86	162.10	162.10	1,364,000
Oct. 12, 2020	170.70	172.00	170.10	170.93	170.93	880,800
Oct. 09, 2020	167.64	171.56	167.05	170.09	170.09	626,100
Oct. 08, 2020	166.63	168.06	164.17	167.71	167.71	706,700
Oct. 07, 2020	164.27	167.08	161.25	165.46	165.46	1,422,000
Oct. 06, 2020	153.77	164.75	153.48	163.81	163.81	1,257,500
Oct. 05, 2020	153.92	154.67	151.49	151.78	151.78	759,500
Oct. 02, 2020	151.76	155.89	151.58	154.15	154.15	459,800
Oct. 01, 2020	151.53	156.59	150.64	154.56	154.56	590,800
Sep. 30, 2020	146.89	149.53	146.41	149.50	149.50	851,600
Sep. 29, 2020	149.62	149.62	145.33	147.23	147.23	834,700
Sep. 28, 2020	151.78	151.79	147.41	149.66	149.66	845,100
Sep. 25, 2020	148.08	149.24	143.55	149.23	149.23	628,100
Sep. 24, 2020	150.12	151.65	148.08	150.10	150.10	430,400
Sep. 23, 2020	152.85	154.05	151.08	151.31	151.31	648,500
Sep. 22, 2020	153.50	153.57	148.30	152.88	152.88	883,500
Sep. 21, 2020	151.26	154.07	150.35	154.07	154.07	551,600
Sep. 18, 2020	155.00	155.24	151.98	154.04	154.04	756,400
Sep. 17, 2020	151.64	154.84	151.64	154.44	154.44	1,133,200
Sep. 16, 2020	156.70	157.15	151.64	154.40	154.40	938,700
Sep. 15, 2020	153.93	155.38	152.10	155.35	155.35	907,000
Sep. 14, 2020	149.16	151.86	148.25	151.72	151.72	1,044,500
Sep. 11, 2020	147.08	150.43	145.88	147.30	147.30	709,000
Sep. 10, 2020	150.00	150.40	144.16	144.64	144.64	930,000
Sep. 09, 2020	148.46	151.00	146.66	148.98	148.98	682,500
Sep. 08, 2020	147.51	148.65	144.61	147.72	147.72	894,400
Sep. 04, 2020	149.51	150.15	145.73	149.29	149.29	897,800
Sep. 03, 2020	151.88	152.71	149.14	150.34	150.34	1,134,900
Sep. 02, 2020	153.00	155.84	150.03	153.53	153.53	972,300
Sep. 01, 2020	147.92	152.35	146.81	151.00	151.00	807,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,906.02+60.11(+0.34%)

S&P 5003,855.36+13.89(+0.36%)

DOW30,960.00-36.98(-0.12%)

New Oriental Education & Technology Group Inc. (EDU)

S&P/TSX
17,906.02
+60.11(+0.34%)

S&P 500
3,855.36
+13.89(+0.36%)

DOW
30,960.00
-36.98(-0.12%)