Skip to main content

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

69.60 -4.52 (-6.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 72.12 72.68 69.12 69.60 2,181,031 -4.52(-6.10%)
Oct 14, 2024 74.09 75.08 73.13 74.12 1,028,704 -1.59(-2.10%)
Oct 11, 2024 73.51 76.23 73.20 75.71 762,794 +0.65(+0.87%)
Oct 10, 2024 75.26 76.33 73.92 75.06 1,337,199 +0.33(+0.44%)
Oct 09, 2024 73.50 75.10 73.23 74.73 2,209,623 -1.05(-1.39%)
Oct 08, 2024 74.58 77.59 74.40 75.78 2,106,780 -3.78(-4.75%)
Oct 07, 2024 82.21 82.67 77.96 79.56 3,854,946 -1.04(-1.29%)
Oct 04, 2024 82.68 83.67 79.47 80.60 1,919,753 +1.56(+1.97%)
Oct 03, 2024 75.80 79.66 75.39 79.04 3,376,554 +0.60(+0.76%)
Oct 02, 2024 81.99 87.26 77.52 78.44 6,282,211 +1.25(+1.62%)
Oct 01, 2024 75.48 77.58 74.41 77.19 1,782,146 +1.35(+1.78%)
Sep 30, 2024 78.51 81.51 75.25 75.84 4,266,670 +2.37(+3.23%)
Sep 27, 2024 75.25 75.52 72.30 73.47 3,132,853 +2.45(+3.45%)
Sep 26, 2024 71.93 74.68 69.64 71.02 5,655,397 +8.81(+14.16%)
Sep 25, 2024 62.86 63.47 61.56 62.21 1,534,860 -2.79(-4.29%)
Sep 24, 2024 60.54 65.54 60.15 65.00 3,893,965 +4.75(+7.88%)
Sep 23, 2024 62.27 62.41 59.10 60.25 3,398,369 -2.50(-3.98%)
Sep 20, 2024 63.67 63.96 62.27 62.75 1,648,068 +0.44(+0.71%)
Sep 19, 2024 63.01 63.29 61.40 62.31 829,624 +2.00(+3.32%)
Sep 18, 2024 61.96 61.96 59.99 60.31 594,429 -0.94(-1.53%)
Sep 17, 2024 59.30 61.70 59.17 61.25 1,988,790 +2.08(+3.52%)
Sep 16, 2024 59.87 59.95 58.82 59.17 2,277,403 -0.50(-0.84%)
Sep 13, 2024 58.60 60.22 58.60 59.67 2,072,304 +0.16(+0.27%)
Sep 12, 2024 60.51 60.51 59.03 59.51 1,894,290 -1.24(-2.04%)
Sep 11, 2024 61.80 61.90 60.59 60.75 3,102,097 -0.90(-1.46%)
Sep 10, 2024 61.26 62.83 61.22 61.65 1,730,319 +0.79(+1.30%)
Sep 09, 2024 59.90 61.14 59.50 60.86 1,039,573 +0.67(+1.11%)
Sep 06, 2024 61.31 61.88 59.94 60.19 1,387,187 -0.45(-0.73%)
Sep 05, 2024 61.77 61.86 60.32 60.64 4,425,212 +1.18(+1.98%)
Sep 04, 2024 59.51 60.08 59.10 59.46 2,291,146 -0.36(-0.60%)
Sep 03, 2024 60.40 60.99 59.28 59.81 3,047,916 -1.06(-1.74%)
Aug 30, 2024 60.40 61.13 59.41 60.87 2,047,602 +0.33(+0.54%)
Aug 29, 2024 61.19 61.97 59.31 60.55 3,376,731 -1.70(-2.74%)
Aug 28, 2024 63.61 63.87 62.17 62.25 1,042,161 -2.53(-3.91%)
Aug 27, 2024 64.35 65.20 63.95 64.78 667,319 +0.31(+0.48%)
Aug 26, 2024 65.33 66.04 63.86 64.48 1,105,504 -2.15(-3.22%)
Aug 23, 2024 67.82 68.21 65.75 66.63 1,227,287 -1.48(-2.17%)
Aug 22, 2024 67.80 69.15 67.78 68.10 910,260 +0.40(+0.58%)
Aug 21, 2024 66.92 68.02 66.34 67.71 891,453 +1.31(+1.97%)
Aug 20, 2024 68.62 68.62 65.88 66.40 2,218,310 -2.91(-4.20%)
Aug 19, 2024 69.13 69.57 67.66 69.31 1,456,603 -1.40(-1.97%)
Aug 16, 2024 70.02 70.92 69.51 70.71 992,965 +1.69(+2.45%)
Aug 15, 2024 68.32 69.43 68.32 69.01 837,945 +0.95(+1.40%)
Aug 14, 2024 66.52 68.41 66.34 68.06 1,075,126 -0.88(-1.28%)
Aug 13, 2024 69.11 69.58 68.73 68.94 1,348,496 -0.24(-0.34%)
Aug 12, 2024 67.13 70.45 66.98 69.18 1,512,669 +2.59(+3.90%)
Aug 09, 2024 67.14 67.28 65.94 66.59 1,423,162 -1.50(-2.21%)
Aug 08, 2024 68.03 68.64 66.32 68.09 2,105,001 +0.18(+0.26%)
Aug 07, 2024 71.09 71.58 67.85 67.91 3,861,464 -5.36(-7.31%)
Aug 06, 2024 68.23 73.59 68.05 73.27 6,135,460 +8.64(+13.38%)
Aug 05, 2024 58.84 64.93 58.78 64.63 3,273,435 +5.28(+8.89%)
Aug 02, 2024 59.62 60.51 58.32 59.35 3,232,615 -1.79(-2.93%)
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.