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 (%)
Mar 31, 2023 39.43 39.47 38.38 38.61 871,964 -0.87(-2.20%)
Mar 30, 2023 39.99 40.74 39.02 39.48 1,554,301 -0.89(-2.20%)
Mar 29, 2023 39.21 40.38 38.40 40.37 1,338,218 +0.81(+2.05%)
Mar 28, 2023 38.46 39.84 38.29 39.56 2,293,073 +2.50(+6.75%)
Mar 27, 2023 36.49 37.67 36.19 37.06 883,889 -0.45(-1.20%)
Mar 24, 2023 38.70 38.90 37.30 37.51 1,168,996 -1.29(-3.32%)
Mar 23, 2023 38.29 39.90 38.20 38.80 1,963,427 +1.62(+4.36%)
Mar 22, 2023 37.32 37.77 36.74 37.18 1,036,671 +0.54(+1.47%)
Mar 21, 2023 35.80 37.45 35.65 36.64 1,782,313 +1.52(+4.33%)
Mar 20, 2023 34.05 36.06 33.98 35.12 2,716,498 -0.35(-0.99%)
Mar 17, 2023 36.44 36.47 35.18 35.47 1,367,307 -1.64(-4.42%)
Mar 16, 2023 36.76 37.58 36.00 37.11 1,329,312 +0.38(+1.03%)
Mar 15, 2023 36.95 38.21 35.75 36.73 3,747,609 -2.53(-6.44%)
Mar 14, 2023 38.84 39.36 34.50 39.26 5,835,745 -1.41(-3.47%)
Mar 13, 2023 40.73 41.96 39.70 40.67 1,308,638 +0.26(+0.64%)
Mar 10, 2023 40.00 40.99 39.33 40.41 1,201,365 +1.08(+2.75%)
Mar 09, 2023 39.00 40.20 38.76 39.33 3,210,508 -0.79(-1.97%)
Mar 08, 2023 38.00 40.37 37.38 40.12 2,966,016 +0.20(+0.50%)
Mar 07, 2023 42.17 42.29 39.82 39.92 3,088,711 -3.62(-8.31%)
Mar 06, 2023 44.20 44.32 43.30 43.54 2,851,484 -1.77(-3.91%)
Mar 03, 2023 43.65 46.15 43.60 45.31 2,232,398 +2.69(+6.31%)
Mar 02, 2023 40.50 42.89 40.47 42.62 1,534,632 +1.63(+3.98%)
Mar 01, 2023 40.92 41.09 40.22 40.99 1,343,510 +2.27(+5.86%)
Feb 28, 2023 38.30 39.13 38.25 38.72 1,206,713 -0.50(-1.27%)
Feb 27, 2023 40.00 40.53 39.00 39.22 1,159,647 -0.84(-2.10%)
Feb 24, 2023 41.55 42.40 40.03 40.06 1,501,300 -2.51(-5.90%)
Feb 23, 2023 43.38 43.94 42.14 42.57 1,647,845 +0.12(+0.28%)
Feb 22, 2023 40.46 42.50 40.22 42.45 2,878,886 +2.37(+5.91%)
Feb 21, 2023 41.21 42.48 39.99 40.08 2,727,307 -1.70(-4.07%)
Feb 17, 2023 40.58 42.67 40.51 41.78 2,636,713 +0.31(+0.75%)
Feb 16, 2023 40.48 42.00 40.33 41.47 2,307,781 +0.99(+2.45%)
Feb 15, 2023 39.87 41.22 39.43 40.48 1,511,440 +0.48(+1.20%)
Feb 14, 2023 39.50 41.19 38.76 40.00 1,916,906 -0.50(-1.23%)
Feb 13, 2023 38.69 40.79 37.22 40.50 3,230,828 +0.70(+1.76%)
Feb 10, 2023 40.36 40.54 39.25 39.80 2,537,654 -1.94(-4.65%)
Feb 09, 2023 41.79 42.70 41.64 41.74 1,740,944 +1.90(+4.77%)
Feb 08, 2023 40.44 41.90 39.84 39.84 3,349,718 -0.65(-1.61%)
Feb 07, 2023 40.74 41.61 40.24 40.49 1,977,374 -0.25(-0.61%)
Feb 06, 2023 40.00 40.91 38.63 40.74 3,775,061 -1.22(-2.91%)
Feb 03, 2023 42.19 43.06 41.15 41.96 1,350,604 -1.04(-2.42%)
Feb 02, 2023 44.45 44.63 42.51 43.00 2,199,409 -2.16(-4.78%)
Feb 01, 2023 44.38 45.95 44.05 45.16 2,032,983 +2.52(+5.91%)
Jan 31, 2023 42.00 43.60 41.60 42.64 1,579,496 +0.52(+1.23%)
Jan 30, 2023 41.95 43.04 41.05 42.12 2,151,024 -1.81(-4.12%)
Jan 27, 2023 44.02 44.47 43.30 43.93 1,208,553 -0.70(-1.57%)
Jan 26, 2023 44.63 44.95 42.90 44.63 2,136,508 +0.22(+0.50%)
Jan 25, 2023 44.50 45.47 43.80 44.41 1,349,143 -0.35(-0.78%)
Jan 24, 2023 44.25 44.84 42.86 44.76 1,297,331 +0.61(+1.38%)
Jan 23, 2023 44.00 44.75 43.50 44.15 1,476,070 -0.04(-0.09%)
Jan 20, 2023 46.59 46.60 43.50 44.19 6,035,591 -0.50(-1.12%)
Jan 19, 2023 42.60 46.20 42.41 44.69 6,518,035 +3.92(+9.61%)
Jan 18, 2023 39.68 41.58 39.26 40.77 3,203,493 +3.24(+8.63%)
Jan 17, 2023 39.04 41.94 37.00 37.53 5,087,924 -5.11(-11.98%)
Jan 13, 2023 42.64 43.38 41.60 42.64 2,384,218 +2.51(+6.25%)
Jan 12, 2023 39.68 40.29 38.92 40.13 1,397,355 -0.24(-0.59%)
Jan 11, 2023 40.38 40.73 39.73 40.37 771,587 -0.41(-1.01%)
Jan 10, 2023 40.35 41.16 39.44 40.78 1,558,871 +0.74(+1.85%)
Jan 09, 2023 39.32 40.84 39.09 40.04 3,848,456 +1.38(+3.57%)
Jan 06, 2023 36.92 39.00 36.63 38.66 2,438,793 +1.65(+4.46%)
Jan 05, 2023 34.90 37.77 34.90 37.01 2,878,014 +1.79(+5.08%)
Jan 04, 2023 35.99 36.26 34.10 35.22 2,366,052 +0.57(+1.65%)
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.