Skip to main content

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

71.34 -0.64 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 71.00 71.53 70.06 71.34 1,165,441 -0.64(-0.89%)
Jun 20, 2024 72.26 72.77 70.50 71.98 2,435,326 -1.02(-1.40%)
Jun 18, 2024 73.48 73.95 72.17 73.00 2,345,151 -0.72(-0.98%)
Jun 17, 2024 74.86 75.36 73.64 73.72 1,102,252 -1.46(-1.94%)
Jun 14, 2024 76.60 76.90 74.73 75.18 1,324,641 -1.37(-1.79%)
Jun 13, 2024 76.48 78.30 75.96 76.55 1,078,036 +0.07(+0.09%)
Jun 12, 2024 74.02 76.95 72.14 76.48 2,363,757 +0.29(+0.38%)
Jun 11, 2024 78.50 79.00 76.05 76.19 1,529,208 -2.31(-2.94%)
Jun 10, 2024 78.79 79.76 77.28 78.50 865,844 +0.97(+1.25%)
Jun 07, 2024 77.00 78.53 76.75 77.53 651,697 -0.82(-1.05%)
Jun 06, 2024 76.40 78.97 76.32 78.35 1,381,536 +1.72(+2.24%)
Jun 05, 2024 76.19 76.72 75.63 76.63 839,845 -0.40(-0.52%)
Jun 04, 2024 79.01 79.01 76.81 77.03 1,155,489 -2.40(-3.02%)
Jun 03, 2024 80.28 81.40 78.83 79.43 785,685 -0.50(-0.63%)
May 31, 2024 81.98 82.21 78.74 79.93 1,579,910 -3.85(-4.60%)
May 30, 2024 83.80 84.59 83.36 83.78 2,078,006 -0.66(-0.78%)
May 29, 2024 81.44 85.37 80.90 84.44 1,365,783 +3.06(+3.76%)
May 28, 2024 78.30 82.48 78.19 81.38 1,487,247 +3.26(+4.17%)
May 24, 2024 78.48 79.15 77.80 78.12 941,260 -1.09(-1.38%)
May 23, 2024 79.46 79.80 78.53 79.21 920,410 -0.77(-0.96%)
May 22, 2024 79.88 81.13 78.86 79.98 901,850 +0.23(+0.29%)
May 21, 2024 78.99 80.21 78.97 79.75 1,601,322 -1.62(-1.99%)
May 20, 2024 81.18 83.50 81.00 81.37 919,593 -0.80(-0.97%)
May 17, 2024 82.25 84.15 81.75 82.17 1,471,580 -1.57(-1.87%)
May 16, 2024 84.65 84.88 81.63 83.74 3,663,945 -3.50(-4.01%)
May 15, 2024 88.08 88.53 84.61 87.24 1,347,641 -1.38(-1.56%)
May 14, 2024 88.00 89.33 87.53 88.62 1,021,942 +0.94(+1.07%)
May 13, 2024 85.61 87.75 85.27 87.68 1,762,330 +3.51(+4.17%)
May 10, 2024 85.05 85.15 83.65 84.17 895,447 +0.19(+0.23%)
May 09, 2024 83.08 84.27 82.42 83.98 939,277 +1.66(+2.02%)
May 08, 2024 81.25 84.67 80.91 82.32 1,957,255 +0.68(+0.83%)
May 07, 2024 82.10 82.42 80.50 81.64 1,399,134 -2.35(-2.80%)
May 06, 2024 84.49 85.17 83.56 83.99 1,863,847 -0.76(-0.90%)
May 03, 2024 81.39 85.09 81.00 84.75 2,695,790 +3.86(+4.77%)
May 02, 2024 79.00 82.56 78.53 80.89 2,532,056 +2.50(+3.19%)
May 01, 2024 77.76 80.08 77.13 78.39 1,630,591 +1.29(+1.67%)
Apr 30, 2024 80.11 80.70 77.07 77.10 3,928,321 -5.21(-6.33%)
Apr 29, 2024 80.01 82.78 79.90 82.31 1,901,871 -0.95(-1.14%)
Apr 26, 2024 84.00 84.46 81.58 83.26 3,470,500 +3.62(+4.55%)
Apr 25, 2024 78.00 80.70 77.52 79.64 5,062,477 +2.56(+3.32%)
Apr 24, 2024 84.54 85.00 72.47 77.08 11,198,572 -12.51(-13.96%)
Apr 23, 2024 89.35 91.04 88.82 89.59 1,695,565 +1.69(+1.92%)
Apr 22, 2024 86.34 88.81 85.75 87.90 1,258,984 +2.91(+3.42%)
Apr 19, 2024 86.21 86.39 84.56 84.99 701,963 -1.90(-2.19%)
Apr 18, 2024 85.75 87.74 85.06 86.89 1,048,637 +2.34(+2.77%)
Apr 17, 2024 86.21 86.29 84.51 84.55 993,021 -0.95(-1.11%)
Apr 16, 2024 84.00 85.99 83.90 85.50 2,390,672 -0.04(-0.05%)
Apr 15, 2024 85.42 88.29 84.80 85.54 1,907,606 -1.02(-1.18%)
Apr 12, 2024 88.83 89.50 86.27 86.56 925,987 -2.60(-2.92%)
Apr 11, 2024 87.45 90.19 87.45 89.16 1,185,424 +2.54(+2.93%)
Apr 10, 2024 85.07 87.70 84.79 86.62 2,371,865 +1.82(+2.15%)
Apr 09, 2024 84.43 84.97 83.78 84.80 1,530,188 -0.60(-0.70%)
Apr 08, 2024 85.20 85.90 84.27 85.40 1,217,521 +0.06(+0.07%)
Apr 05, 2024 85.28 86.50 85.11 85.34 1,378,453 +0.02(+0.02%)
Apr 04, 2024 87.20 88.15 85.18 85.32 936,421 -2.12(-2.42%)
Apr 03, 2024 86.74 88.20 85.95 87.44 626,597 +1.26(+1.46%)
Apr 02, 2024 86.50 87.43 84.52 86.18 1,437,191 -1.33(-1.52%)
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.