Canada markets open in 4 hours 24 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 2021170.00171.83166.28171.83171.831,769,500
Jan. 22, 2021179.90180.61164.70169.11169.113,457,400
Jan. 21, 2021170.00183.70166.83182.89182.892,582,900
Jan. 20, 2021175.00176.09169.20171.01171.011,411,000
Jan. 19, 2021175.00176.98172.80175.09175.091,334,000
Jan. 15, 2021176.06177.09170.88172.81172.81789,700
Jan. 14, 2021177.77180.55175.23176.12176.12922,400
Jan. 13, 2021174.00176.42172.48176.19176.19783,900
Jan. 12, 2021178.31181.41172.04174.90174.90733,700
Jan. 11, 2021178.21182.73176.09176.15176.15592,000
Jan. 08, 2021172.94180.09170.37179.70179.701,451,700
Jan. 07, 2021171.76173.16166.90169.68169.681,146,000
Jan. 06, 2021178.35180.00170.67172.16172.16700,800
Jan. 05, 2021175.00180.25175.00180.00180.00774,400
Jan. 04, 2021185.27187.43173.00174.00174.00962,900
Dec. 31, 2020180.50186.40177.49185.81185.811,272,800
Dec. 30, 2020170.80183.92169.77181.21181.211,228,800
Dec. 29, 2020170.55170.80165.65168.01168.01840,100
Dec. 28, 2020170.66172.23168.30171.49171.49912,700
Dec. 24, 2020170.10173.03168.68172.46172.46386,400
Dec. 23, 2020171.02171.65169.31171.45171.45480,900
Dec. 22, 2020169.56170.55167.66170.00170.00467,300
Dec. 21, 2020168.77170.41166.13169.53169.531,016,400
Dec. 18, 2020165.59171.71165.02170.91170.911,536,900
Dec. 17, 2020166.67169.91164.88165.59165.59993,400
Dec. 16, 2020163.29167.99162.45165.94165.941,195,200
Dec. 15, 2020161.05164.76160.22161.70161.70837,900
Dec. 14, 2020159.61162.48158.93160.53160.53810,200
Dec. 11, 2020163.34163.99158.85160.01160.011,070,100
Dec. 10, 2020158.86164.79158.66162.47162.471,167,400
Dec. 09, 2020161.46164.33159.63160.40160.401,038,800
Dec. 08, 2020160.29161.34158.18160.02160.021,076,100
Dec. 07, 2020162.27163.65159.85161.20161.20648,300
Dec. 04, 2020163.80165.59161.51161.88161.88706,600
Dec. 03, 2020159.00163.18158.85162.09162.091,340,600
Dec. 02, 2020161.73161.79156.51157.96157.961,295,000
Dec. 01, 2020165.32165.76161.11161.77161.771,393,900
Nov. 30, 2020168.55168.89164.30164.85164.851,984,200
Nov. 27, 2020169.47170.00166.19168.54168.54785,600
Nov. 25, 2020173.00173.01168.16168.80168.80949,300
Nov. 24, 2020177.21177.84170.77173.19173.191,158,100
Nov. 23, 2020181.29181.69174.49175.35175.35873,500
Nov. 20, 2020180.25183.08178.54179.05179.051,141,700
Nov. 19, 2020176.27181.39174.45180.67180.67893,400
Nov. 18, 2020178.67181.10176.52176.60176.60579,600
Nov. 17, 2020178.17180.21175.65179.21179.21764,100
Nov. 16, 2020175.67180.99174.68177.91177.91655,000
Nov. 13, 2020173.07175.33171.49173.38173.38911,700
Nov. 12, 2020175.00175.12170.07170.18170.181,107,100
Nov. 11, 2020174.00175.77172.13174.26174.26720,700
Nov. 10, 2020173.73176.88172.31173.97173.971,196,300
Nov. 09, 2020181.40181.79175.03175.28175.282,260,900
Nov. 06, 2020180.00184.60178.09178.99178.991,259,200
Nov. 05, 2020173.04181.36171.53180.17180.171,314,200
Nov. 04, 2020162.28171.42161.75170.60170.601,804,500
Nov. 03, 2020158.43162.18158.16160.79160.791,708,900
Nov. 02, 2020164.22165.86159.14161.36161.361,574,600
Oct. 30, 2020163.98163.98159.61160.38160.38824,100
Oct. 29, 2020167.77174.26165.24165.55165.551,160,800
Oct. 28, 2020166.55167.73164.39165.90165.90936,000
Oct. 27, 2020170.68170.81168.15168.81168.81523,100
Oct. 26, 2020169.35171.92168.60170.44170.44373,400
Oct. 23, 2020171.90172.83168.78170.53170.53708,800
Oct. 22, 2020174.12176.60171.54171.88171.881,378,500
Oct. 21, 2020170.67177.62167.70175.98175.981,308,800
Oct. 20, 2020167.04179.72166.23174.83174.831,386,700
Oct. 19, 2020165.92166.47163.88164.95164.951,236,600
Oct. 16, 2020166.77167.17164.40164.90164.90908,500
Oct. 15, 2020165.00167.02163.49164.98164.98525,300
Oct. 14, 2020165.81169.91165.01165.48165.481,309,900
Oct. 13, 2020171.63173.37160.86162.10162.101,364,000
Oct. 12, 2020170.70172.00170.10170.93170.93880,800
Oct. 09, 2020167.64171.56167.05170.09170.09626,100
Oct. 08, 2020166.63168.06164.17167.71167.71706,700
Oct. 07, 2020164.27167.08161.25165.46165.461,422,000
Oct. 06, 2020153.77164.75153.48163.81163.811,257,500
Oct. 05, 2020153.92154.67151.49151.78151.78759,500
Oct. 02, 2020151.76155.89151.58154.15154.15459,800
Oct. 01, 2020151.53156.59150.64154.56154.56590,800
Sep. 30, 2020146.89149.53146.41149.50149.50851,600
Sep. 29, 2020149.62149.62145.33147.23147.23834,700
Sep. 28, 2020151.78151.79147.41149.66149.66845,100
Sep. 25, 2020148.08149.24143.55149.23149.23628,100
Sep. 24, 2020150.12151.65148.08150.10150.10430,400
Sep. 23, 2020152.85154.05151.08151.31151.31648,500
Sep. 22, 2020153.50153.57148.30152.88152.88883,500
Sep. 21, 2020151.26154.07150.35154.07154.07551,600
Sep. 18, 2020155.00155.24151.98154.04154.04756,400
Sep. 17, 2020151.64154.84151.64154.44154.441,133,200
Sep. 16, 2020156.70157.15151.64154.40154.40938,700
Sep. 15, 2020153.93155.38152.10155.35155.35907,000
Sep. 14, 2020149.16151.86148.25151.72151.721,044,500
Sep. 11, 2020147.08150.43145.88147.30147.30709,000
Sep. 10, 2020150.00150.40144.16144.64144.64930,000
Sep. 09, 2020148.46151.00146.66148.98148.98682,500
Sep. 08, 2020147.51148.65144.61147.72147.72894,400
Sep. 04, 2020149.51150.15145.73149.29149.29897,800
Sep. 03, 2020151.88152.71149.14150.34150.341,134,900
Sep. 02, 2020153.00155.84150.03153.53153.53972,300
Sep. 01, 2020147.92152.35146.81151.00151.00807,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...