New Oriental Education & Technology Group Inc. (EDU)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 75.26 | 76.33 | 73.93 | 75.06 | 75.06 | 1,336,872 |
| 09 Oct 2024 | 73.50 | 75.10 | 73.23 | 74.73 | 74.73 | 1,910,800 |
| 08 Oct 2024 | 74.58 | 77.59 | 74.40 | 75.78 | 75.78 | 2,107,400 |
| 07 Oct 2024 | 82.21 | 82.68 | 77.96 | 79.56 | 79.56 | 3,855,100 |
| 04 Oct 2024 | 82.68 | 83.67 | 79.47 | 80.60 | 80.60 | 1,921,500 |
| 03 Oct 2024 | 75.80 | 79.66 | 75.39 | 79.04 | 79.04 | 3,376,600 |
| 02 Oct 2024 | 81.99 | 87.26 | 77.52 | 78.44 | 78.44 | 6,284,900 |
| 01 Oct 2024 | 75.48 | 77.58 | 74.41 | 77.19 | 77.19 | 1,787,700 |
| 30 Sept 2024 | 78.51 | 81.51 | 75.25 | 75.84 | 75.84 | 4,266,600 |
| 27 Sept 2024 | 75.25 | 75.52 | 72.30 | 73.47 | 73.47 | 3,132,800 |
| 26 Sept 2024 | 71.93 | 74.68 | 69.64 | 71.02 | 71.02 | 5,656,000 |
| 25 Sept 2024 | 62.86 | 63.47 | 61.56 | 62.21 | 62.21 | 1,535,600 |
| 24 Sept 2024 | 60.54 | 65.54 | 60.15 | 65.00 | 65.00 | 3,894,100 |
| 23 Sept 2024 | 62.27 | 62.41 | 59.10 | 60.25 | 60.25 | 3,398,400 |
| 20 Sept 2024 | 63.67 | 63.96 | 62.27 | 62.75 | 62.75 | 1,648,100 |
| 19 Sept 2024 | 63.01 | 63.29 | 61.40 | 62.31 | 62.31 | 829,600 |
| 18 Sept 2024 | 61.96 | 61.96 | 59.99 | 60.31 | 60.31 | 594,400 |
| 17 Sept 2024 | 59.30 | 61.70 | 59.18 | 61.25 | 61.25 | 1,988,800 |
| 16 Sept 2024 | 59.87 | 59.95 | 58.82 | 59.17 | 59.17 | 2,277,400 |
| 13 Sept 2024 | 58.60 | 60.22 | 58.60 | 59.67 | 59.67 | 2,061,800 |
| 12 Sept 2024 | 60.51 | 60.51 | 59.03 | 59.51 | 59.51 | 1,894,300 |
| 11 Sept 2024 | 61.80 | 62.00 | 60.59 | 60.75 | 60.75 | 3,102,600 |
| 10 Sept 2024 | 61.26 | 62.83 | 61.22 | 61.65 | 61.65 | 1,730,300 |
| 09 Sept 2024 | 59.90 | 61.14 | 59.50 | 60.86 | 60.86 | 1,039,500 |
| 09 Sept 2024 | 0.6 Dividend | |||||
| 06 Sept 2024 | 61.92 | 62.50 | 60.54 | 60.79 | 60.19 | 1,373,500 |
| 05 Sept 2024 | 62.39 | 62.48 | 60.92 | 61.24 | 60.64 | 4,381,500 |
| 04 Sept 2024 | 60.10 | 60.68 | 59.69 | 60.05 | 59.46 | 2,268,500 |
| 03 Sept 2024 | 61.00 | 61.60 | 59.87 | 60.41 | 59.81 | 3,017,800 |
| 30 Aug 2024 | 61.00 | 61.74 | 60.00 | 61.48 | 60.87 | 2,027,300 |
| 29 Aug 2024 | 61.80 | 62.59 | 59.90 | 61.15 | 60.55 | 3,343,300 |
| 28 Aug 2024 | 64.24 | 64.51 | 62.79 | 62.87 | 62.25 | 1,031,900 |
| 27 Aug 2024 | 64.99 | 65.86 | 64.59 | 65.43 | 64.78 | 660,700 |
| 26 Aug 2024 | 65.98 | 66.70 | 64.50 | 65.12 | 64.48 | 1,094,400 |
| 23 Aug 2024 | 68.50 | 68.89 | 66.41 | 67.29 | 66.63 | 1,215,200 |
| 22 Aug 2024 | 68.48 | 69.84 | 68.46 | 68.78 | 68.10 | 901,500 |
| 21 Aug 2024 | 67.59 | 68.70 | 67.00 | 68.38 | 67.71 | 783,200 |
| 20 Aug 2024 | 69.30 | 69.30 | 66.54 | 67.06 | 66.40 | 2,196,400 |
| 19 Aug 2024 | 69.82 | 70.26 | 68.33 | 70.00 | 69.31 | 1,442,200 |
| 16 Aug 2024 | 70.72 | 71.63 | 70.20 | 71.41 | 70.71 | 983,200 |
| 15 Aug 2024 | 69.00 | 70.12 | 69.00 | 69.70 | 69.01 | 829,700 |
| 14 Aug 2024 | 67.18 | 69.09 | 67.00 | 68.74 | 68.06 | 1,064,600 |
| 13 Aug 2024 | 69.80 | 70.27 | 69.42 | 69.63 | 68.94 | 1,335,200 |
| 12 Aug 2024 | 67.80 | 71.15 | 67.65 | 69.87 | 69.18 | 1,497,800 |
| 09 Aug 2024 | 67.81 | 67.95 | 66.60 | 67.25 | 66.59 | 1,408,900 |
| 08 Aug 2024 | 68.71 | 69.32 | 66.98 | 68.77 | 68.09 | 2,084,200 |
| 07 Aug 2024 | 71.80 | 72.29 | 68.53 | 68.59 | 67.91 | 3,825,600 |
| 06 Aug 2024 | 68.91 | 74.32 | 68.73 | 74.00 | 73.27 | 6,075,500 |
| 05 Aug 2024 | 59.43 | 65.58 | 59.37 | 65.27 | 64.63 | 3,241,600 |
| 02 Aug 2024 | 60.21 | 61.11 | 58.90 | 59.94 | 59.35 | 3,200,700 |
| 01 Aug 2024 | 61.51 | 62.42 | 60.86 | 61.75 | 61.14 | 3,322,000 |
| 31 Jul 2024 | 73.25 | 73.25 | 62.30 | 62.82 | 62.20 | 6,012,400 |
| 30 Jul 2024 | 69.20 | 70.70 | 68.75 | 69.25 | 68.57 | 3,864,700 |
| 29 Jul 2024 | 72.20 | 72.50 | 70.28 | 70.36 | 69.67 | 3,211,400 |
| 26 Jul 2024 | 70.33 | 74.49 | 70.33 | 73.40 | 72.68 | 2,563,100 |
| 25 Jul 2024 | 71.16 | 73.82 | 70.08 | 70.33 | 69.64 | 4,082,000 |
| 24 Jul 2024 | 74.15 | 75.67 | 73.97 | 74.39 | 73.66 | 649,200 |
| 23 Jul 2024 | 74.15 | 76.01 | 74.15 | 75.61 | 74.86 | 836,600 |
| 22 Jul 2024 | 77.00 | 77.91 | 74.89 | 76.32 | 75.57 | 1,747,600 |
| 19 Jul 2024 | 71.77 | 74.06 | 71.36 | 74.05 | 73.32 | 1,075,600 |
| 18 Jul 2024 | 73.00 | 73.27 | 71.05 | 71.78 | 71.07 | 1,296,400 |
| 17 Jul 2024 | 73.23 | 73.86 | 71.51 | 72.08 | 71.37 | 1,547,200 |
| 16 Jul 2024 | 74.25 | 74.95 | 73.39 | 73.72 | 72.99 | 1,211,800 |
| 15 Jul 2024 | 76.51 | 76.65 | 73.92 | 74.25 | 73.52 | 1,552,500 |
| 12 Jul 2024 | 77.27 | 79.65 | 77.27 | 77.54 | 76.77 | 1,427,100 |
| 11 Jul 2024 | 79.46 | 79.59 | 76.07 | 76.20 | 75.45 | 1,378,400 |
| 10 Jul 2024 | 81.41 | 81.85 | 79.60 | 79.80 | 79.01 | 952,400 |
| 09 Jul 2024 | 79.24 | 80.50 | 79.17 | 80.36 | 79.57 | 1,806,500 |
| 08 Jul 2024 | 79.30 | 79.99 | 78.11 | 79.10 | 78.32 | 960,100 |
| 05 Jul 2024 | 81.96 | 82.37 | 79.18 | 79.56 | 78.77 | 1,770,700 |
| 03 Jul 2024 | 80.80 | 83.34 | 80.33 | 82.38 | 81.57 | 1,001,200 |
| 02 Jul 2024 | 79.00 | 80.37 | 78.00 | 80.18 | 79.39 | 1,435,700 |
| 01 Jul 2024 | 76.95 | 79.65 | 76.00 | 79.00 | 78.22 | 1,264,300 |
| 28 Jun 2024 | 76.60 | 78.87 | 76.29 | 77.73 | 76.96 | 1,224,200 |
| 27 Jun 2024 | 76.61 | 76.89 | 73.61 | 76.42 | 75.67 | 1,740,500 |
| 26 Jun 2024 | 77.21 | 78.04 | 75.92 | 77.36 | 76.60 | 1,668,100 |
| 25 Jun 2024 | 76.08 | 77.64 | 75.91 | 76.45 | 75.70 | 1,086,000 |
| 24 Jun 2024 | 73.45 | 77.63 | 72.84 | 76.76 | 76.00 | 2,113,400 |
| 21 Jun 2024 | 71.00 | 71.53 | 70.06 | 71.34 | 70.64 | 1,165,400 |
| 20 Jun 2024 | 72.26 | 72.77 | 70.50 | 71.98 | 71.27 | 2,435,300 |
| 18 Jun 2024 | 73.48 | 73.95 | 72.17 | 73.00 | 72.28 | 2,345,000 |
| 17 Jun 2024 | 74.86 | 75.36 | 73.64 | 73.72 | 72.99 | 1,102,300 |
| 14 Jun 2024 | 76.60 | 76.90 | 74.73 | 75.18 | 74.44 | 1,324,600 |
| 13 Jun 2024 | 76.48 | 78.30 | 75.96 | 76.55 | 75.79 | 1,078,200 |
| 12 Jun 2024 | 74.02 | 76.95 | 72.14 | 76.48 | 75.73 | 2,363,800 |
| 11 Jun 2024 | 78.50 | 79.00 | 76.05 | 76.19 | 75.44 | 1,529,200 |
| 10 Jun 2024 | 78.79 | 79.76 | 77.28 | 78.50 | 77.73 | 865,800 |
| 07 Jun 2024 | 77.00 | 78.53 | 76.76 | 77.53 | 76.76 | 651,700 |
| 06 Jun 2024 | 76.40 | 78.97 | 76.32 | 78.35 | 77.58 | 1,346,500 |
| 05 Jun 2024 | 76.19 | 76.72 | 75.63 | 76.63 | 75.87 | 839,800 |
| 04 Jun 2024 | 79.01 | 79.01 | 76.81 | 77.03 | 76.27 | 1,155,500 |
| 03 Jun 2024 | 80.28 | 81.40 | 78.83 | 79.43 | 78.65 | 786,300 |
| 31 May 2024 | 81.98 | 82.21 | 78.74 | 79.93 | 79.14 | 1,579,900 |
| 30 May 2024 | 83.80 | 84.60 | 83.36 | 83.78 | 82.95 | 2,078,000 |
| 29 May 2024 | 81.44 | 85.37 | 80.90 | 84.44 | 83.61 | 1,366,400 |
| 28 May 2024 | 78.30 | 82.48 | 78.19 | 81.38 | 80.58 | 1,487,200 |
| 24 May 2024 | 78.48 | 79.15 | 77.80 | 78.12 | 77.35 | 941,200 |
| 23 May 2024 | 79.46 | 79.80 | 78.53 | 79.21 | 78.43 | 921,400 |
| 22 May 2024 | 79.88 | 81.13 | 78.86 | 79.98 | 79.19 | 901,900 |
| 21 May 2024 | 78.99 | 80.21 | 78.97 | 79.75 | 78.96 | 1,601,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.