NYSE - Nasdaq Real Time Price USD

New Oriental Education & Technology Group Inc. (EDU)

Compare
57.71 +0.99 (+1.75%)
At close: November 21 at 4:00 PM EST
57.51 -0.20 (-0.35%)
After hours: 7:54 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 56.70 58.28 56.27 57.71 57.71 1,449,600
Nov 20, 2024 55.44 57.46 55.20 56.72 56.72 1,347,000
Nov 19, 2024 54.32 55.85 54.31 55.43 55.43 1,088,900
Nov 18, 2024 56.15 56.74 55.77 55.97 55.97 1,739,400
Nov 15, 2024 55.05 56.01 54.86 55.90 55.90 1,176,500
Nov 14, 2024 54.00 55.36 54.00 55.05 55.05 2,784,300
Nov 13, 2024 58.63 58.63 55.30 55.40 55.40 1,840,700
Nov 12, 2024 58.28 58.77 57.59 58.11 58.11 1,392,800
Nov 11, 2024 59.65 60.29 59.06 59.99 59.99 1,121,600
Nov 8, 2024 59.00 60.35 58.52 60.30 60.30 1,219,000
Nov 7, 2024 61.92 62.31 60.67 61.30 61.30 1,208,000
Nov 6, 2024 58.41 60.14 56.18 60.06 60.06 2,698,000
Nov 5, 2024 62.66 63.03 60.82 61.87 61.87 1,069,800
Nov 4, 2024 63.54 64.71 62.39 62.40 62.40 1,288,300
Nov 1, 2024 62.77 63.35 62.53 62.69 62.69 935,600
Oct 31, 2024 62.84 63.49 62.08 62.60 62.60 1,166,700
Oct 30, 2024 61.80 63.72 61.66 62.99 62.99 949,900
Oct 29, 2024 64.99 65.00 62.22 62.30 62.30 892,900
Oct 28, 2024 62.94 64.40 62.44 64.18 64.18 1,815,000
Oct 25, 2024 61.38 61.49 60.51 60.75 60.75 1,379,600
Oct 24, 2024 60.82 61.78 60.00 61.17 61.17 2,456,000
Oct 23, 2024 63.21 64.50 60.30 61.48 61.48 5,514,400
Oct 22, 2024 66.92 67.13 65.23 67.13 67.13 2,643,000
Oct 21, 2024 68.11 68.53 66.69 68.00 68.00 1,744,300
Oct 18, 2024 70.82 71.50 69.34 69.76 69.76 1,451,900
Oct 17, 2024 68.79 69.11 67.73 68.28 68.28 1,323,300
Oct 16, 2024 70.20 70.60 69.34 69.65 69.65 691,300
Oct 15, 2024 72.12 72.68 69.12 69.60 69.60 2,181,000
Oct 14, 2024 74.09 75.08 73.13 74.12 74.12 1,028,700
Oct 11, 2024 73.51 76.23 73.20 75.71 75.71 762,800
Oct 10, 2024 75.26 76.33 73.92 75.06 75.06 1,337,500
Oct 9, 2024 73.50 75.10 73.23 74.73 74.73 1,910,800
Oct 8, 2024 74.58 77.59 74.40 75.78 75.78 2,107,400
Oct 7, 2024 82.21 82.68 77.96 79.56 79.56 3,855,100
Oct 4, 2024 82.68 83.67 79.47 80.60 80.60 1,921,500
Oct 3, 2024 75.80 79.66 75.39 79.04 79.04 3,376,600
Oct 2, 2024 81.99 87.26 77.52 78.44 78.44 6,284,900
Oct 1, 2024 75.48 77.58 74.41 77.19 77.19 1,787,700
Sep 30, 2024 78.51 81.51 75.25 75.84 75.84 4,266,600
Sep 27, 2024 75.25 75.52 72.30 73.47 73.47 3,132,800
Sep 26, 2024 71.93 74.68 69.64 71.02 71.02 5,656,000
Sep 25, 2024 62.86 63.47 61.56 62.21 62.21 1,535,600
Sep 24, 2024 60.54 65.54 60.15 65.00 65.00 3,894,100
Sep 23, 2024 62.27 62.41 59.10 60.25 60.25 3,398,400
Sep 20, 2024 63.67 63.96 62.27 62.75 62.75 1,648,100
Sep 19, 2024 63.01 63.29 61.40 62.31 62.31 829,600
Sep 18, 2024 61.96 61.96 59.99 60.31 60.31 594,400
Sep 17, 2024 59.30 61.70 59.18 61.25 61.25 1,988,800
Sep 16, 2024 59.87 59.95 58.82 59.17 59.17 2,277,400
Sep 13, 2024 58.60 60.22 58.60 59.67 59.67 2,061,800
Sep 12, 2024 60.51 60.51 59.03 59.51 59.51 1,894,300
Sep 11, 2024 61.80 62.00 60.59 60.75 60.75 3,102,600
Sep 10, 2024 61.26 62.83 61.22 61.65 61.65 1,730,300
Sep 9, 2024 0.60 Dividend
Sep 9, 2024 59.90 61.14 59.50 60.86 60.86 1,039,500
Sep 6, 2024 61.92 62.50 60.54 60.79 60.19 1,373,500
Sep 5, 2024 62.39 62.48 60.92 61.24 60.64 4,381,500
Sep 4, 2024 60.10 60.68 59.69 60.05 59.46 2,268,500
Sep 3, 2024 61.00 61.60 59.87 60.41 59.81 3,017,800
Aug 30, 2024 61.00 61.74 60.00 61.48 60.87 2,027,300
Aug 29, 2024 61.80 62.59 59.90 61.15 60.55 3,343,300
Aug 28, 2024 64.24 64.51 62.79 62.87 62.25 1,031,900
Aug 27, 2024 64.99 65.86 64.59 65.43 64.78 660,700
Aug 26, 2024 65.98 66.70 64.50 65.12 64.48 1,094,400
Aug 23, 2024 68.50 68.89 66.41 67.29 66.63 1,215,200
Aug 22, 2024 68.48 69.84 68.46 68.78 68.10 901,500
Aug 21, 2024 67.59 68.70 67.00 68.38 67.71 783,200
Aug 20, 2024 69.30 69.30 66.54 67.06 66.40 2,196,400
Aug 19, 2024 69.82 70.26 68.33 70.00 69.31 1,442,200
Aug 16, 2024 70.72 71.63 70.20 71.41 70.71 983,200
Aug 15, 2024 69.00 70.12 69.00 69.70 69.01 829,700
Aug 14, 2024 67.18 69.09 67.00 68.74 68.06 1,064,600
Aug 13, 2024 69.80 70.27 69.42 69.63 68.94 1,335,200
Aug 12, 2024 67.80 71.15 67.65 69.87 69.18 1,497,800
Aug 9, 2024 67.81 67.95 66.60 67.25 66.59 1,408,900
Aug 8, 2024 68.71 69.32 66.98 68.77 68.09 2,084,200
Aug 7, 2024 71.80 72.29 68.53 68.59 67.91 3,825,600
Aug 6, 2024 68.91 74.32 68.73 74.00 73.27 6,075,500
Aug 5, 2024 59.43 65.58 59.37 65.27 64.63 3,241,600
Aug 2, 2024 60.21 61.11 58.90 59.94 59.35 3,200,700
Aug 1, 2024 61.51 62.42 60.86 61.75 61.14 3,322,000
Jul 31, 2024 73.25 73.25 62.30 62.82 62.20 6,012,400
Jul 30, 2024 69.20 70.70 68.75 69.25 68.57 3,864,700
Jul 29, 2024 72.20 72.50 70.28 70.36 69.67 3,211,400
Jul 26, 2024 70.33 74.49 70.33 73.40 72.68 2,563,100
Jul 25, 2024 71.16 73.82 70.08 70.33 69.64 4,082,000
Jul 24, 2024 74.15 75.67 73.97 74.39 73.66 649,200
Jul 23, 2024 74.15 76.01 74.15 75.61 74.86 836,600
Jul 22, 2024 77.00 77.91 74.89 76.32 75.57 1,747,600
Jul 19, 2024 71.77 74.06 71.36 74.05 73.32 1,075,600
Jul 18, 2024 73.00 73.27 71.05 71.78 71.07 1,296,400
Jul 17, 2024 73.23 73.86 71.51 72.08 71.37 1,547,200
Jul 16, 2024 74.25 74.95 73.39 73.72 72.99 1,211,800
Jul 15, 2024 76.51 76.65 73.92 74.25 73.52 1,552,500
Jul 12, 2024 77.27 79.65 77.27 77.54 76.77 1,427,100
Jul 11, 2024 79.46 79.59 76.07 76.20 75.45 1,378,400
Jul 10, 2024 81.41 81.85 79.60 79.80 79.01 952,400
Jul 9, 2024 79.24 80.50 79.17 80.36 79.57 1,806,500
Jul 8, 2024 79.30 79.99 78.11 79.10 78.32 960,100
Jul 5, 2024 81.96 82.37 79.18 79.56 78.77 1,770,700
Jul 3, 2024 80.80 83.34 80.33 82.38 81.57 1,001,200
Jul 2, 2024 79.00 80.37 78.00 80.18 79.39 1,435,700
Jul 1, 2024 76.95 79.65 76.00 79.00 78.22 1,264,300
Jun 28, 2024 76.60 78.87 76.29 77.73 76.96 1,224,200
Jun 27, 2024 76.61 76.89 73.61 76.42 75.67 1,740,500
Jun 26, 2024 77.21 78.04 75.92 77.36 76.60 1,668,100
Jun 25, 2024 76.08 77.64 75.91 76.45 75.70 1,086,000
Jun 24, 2024 73.45 77.63 72.84 76.76 76.00 2,113,400
Jun 21, 2024 71.00 71.53 70.06 71.34 70.64 1,165,400
Jun 20, 2024 72.26 72.77 70.50 71.98 71.27 2,435,300
Jun 18, 2024 73.48 73.95 72.17 73.00 72.28 2,345,000
Jun 17, 2024 74.86 75.36 73.64 73.72 72.99 1,102,300
Jun 14, 2024 76.60 76.90 74.73 75.18 74.44 1,324,600
Jun 13, 2024 76.48 78.30 75.96 76.55 75.79 1,078,200
Jun 12, 2024 74.02 76.95 72.14 76.48 75.73 2,363,800
Jun 11, 2024 78.50 79.00 76.05 76.19 75.44 1,529,200
Jun 10, 2024 78.79 79.76 77.28 78.50 77.73 865,800
Jun 7, 2024 77.00 78.53 76.76 77.53 76.76 651,700
Jun 6, 2024 76.40 78.97 76.32 78.35 77.58 1,346,500
Jun 5, 2024 76.19 76.72 75.63 76.63 75.87 839,800
Jun 4, 2024 79.01 79.01 76.81 77.03 76.27 1,155,500
Jun 3, 2024 80.28 81.40 78.83 79.43 78.65 786,300
May 31, 2024 81.98 82.21 78.74 79.93 79.14 1,579,900
May 30, 2024 83.80 84.60 83.36 83.78 82.95 2,078,000
May 29, 2024 81.44 85.37 80.90 84.44 83.61 1,366,400
May 28, 2024 78.30 82.48 78.19 81.38 80.58 1,487,200
May 24, 2024 78.48 79.15 77.80 78.12 77.35 941,200
May 23, 2024 79.46 79.80 78.53 79.21 78.43 921,400
May 22, 2024 79.88 81.13 78.86 79.98 79.19 901,900
May 21, 2024 78.99 80.21 78.97 79.75 78.96 1,601,300
May 20, 2024 81.18 83.50 81.00 81.37 80.57 919,500
May 17, 2024 82.25 84.15 81.75 82.17 81.36 1,471,600
May 16, 2024 84.65 84.88 81.63 83.74 82.91 3,663,900
May 15, 2024 88.08 88.53 84.61 87.24 86.38 1,347,600
May 14, 2024 88.00 89.33 87.53 88.62 87.75 1,021,900
May 13, 2024 85.61 87.75 85.27 87.68 86.81 1,762,800
May 10, 2024 85.05 85.15 83.65 84.17 83.34 895,400
May 9, 2024 83.08 84.27 82.42 83.98 83.15 939,300
May 8, 2024 81.25 84.67 80.91 82.32 81.51 1,957,200
May 7, 2024 82.10 82.42 80.50 81.64 80.83 1,399,100
May 6, 2024 84.49 85.17 83.56 83.99 83.16 1,863,700
May 3, 2024 81.39 85.09 81.00 84.75 83.91 2,695,800
May 2, 2024 79.00 82.56 78.53 80.89 80.09 2,532,100
May 1, 2024 77.76 80.08 77.13 78.39 77.62 1,630,600
Apr 30, 2024 80.11 80.71 77.07 77.10 76.34 3,928,200
Apr 29, 2024 80.01 82.78 79.90 82.31 81.50 1,555,500
Apr 26, 2024 84.00 84.46 81.58 83.26 82.44 3,470,500
Apr 25, 2024 78.00 80.71 77.52 79.64 78.85 5,062,300
Apr 24, 2024 84.54 85.00 72.47 77.08 76.32 11,201,300
Apr 23, 2024 89.35 91.04 88.82 89.59 88.71 1,696,500
Apr 22, 2024 86.34 88.81 85.75 87.90 87.03 1,260,500
Apr 19, 2024 86.21 86.39 84.56 84.99 84.15 689,100
Apr 18, 2024 85.75 87.74 85.06 86.89 86.03 1,048,600
Apr 17, 2024 86.21 86.29 84.51 84.55 83.72 993,000
Apr 16, 2024 84.00 85.99 83.90 85.50 84.66 2,114,100
Apr 15, 2024 85.42 88.29 84.80 85.54 84.70 1,907,600
Apr 12, 2024 88.83 89.50 86.27 86.56 85.71 926,000
Apr 11, 2024 87.45 90.19 87.45 89.16 88.28 1,185,400
Apr 10, 2024 85.07 87.70 84.79 86.62 85.77 2,371,900
Apr 9, 2024 84.43 84.97 83.78 84.80 83.96 1,530,200
Apr 8, 2024 85.20 85.90 84.27 85.40 84.56 1,217,500
Apr 5, 2024 85.28 86.50 85.11 85.34 84.50 1,378,500
Apr 4, 2024 87.20 88.15 85.18 85.32 84.48 936,400
Apr 3, 2024 86.74 88.20 85.95 87.44 86.58 626,600
Apr 2, 2024 86.50 87.43 84.52 86.18 85.33 1,437,500
Apr 1, 2024 88.60 88.88 87.21 87.51 86.65 1,069,700
Mar 28, 2024 86.71 88.40 86.39 86.82 85.96 1,181,000
Mar 27, 2024 87.00 88.19 84.80 85.99 85.14 1,869,500
Mar 26, 2024 90.05 90.28 88.52 88.68 87.80 1,986,100
Mar 25, 2024 92.28 92.50 89.66 90.80 89.90 1,412,900
Mar 22, 2024 93.20 94.59 92.21 92.72 91.80 973,600
Mar 21, 2024 93.81 95.88 93.81 94.41 93.48 987,800
Mar 20, 2024 93.00 95.23 92.50 94.15 93.22 886,700
Mar 19, 2024 90.98 92.57 90.42 92.52 91.61 888,900
Mar 18, 2024 91.67 91.94 89.80 91.62 90.72 692,000
Mar 15, 2024 94.20 94.38 91.84 91.86 90.95 498,300
Mar 14, 2024 92.64 93.84 91.90 93.44 92.52 830,800
Mar 13, 2024 90.87 95.45 90.87 94.82 93.88 2,072,400
Mar 12, 2024 88.00 89.79 87.46 89.44 88.56 1,839,300
Mar 11, 2024 90.31 90.49 87.93 89.01 88.13 1,623,400
Mar 8, 2024 90.00 91.87 87.09 90.17 89.28 2,686,900
Mar 7, 2024 93.11 93.91 89.76 90.47 89.58 2,243,400
Mar 6, 2024 96.32 97.31 92.48 95.13 94.19 1,834,900
Mar 5, 2024 94.74 95.10 93.76 94.77 93.83 1,008,800
Mar 4, 2024 98.00 98.20 95.43 96.31 95.36 1,363,300
Mar 1, 2024 94.91 97.29 94.67 96.04 95.09 1,167,400
Feb 29, 2024 94.77 95.84 92.86 93.53 92.61 1,062,400
Feb 28, 2024 91.05 92.00 90.65 91.80 90.89 821,500
Feb 27, 2024 93.04 94.13 90.55 92.59 91.68 1,349,600
Feb 26, 2024 91.43 95.00 91.29 92.04 91.13 1,706,200
Feb 23, 2024 91.00 91.86 90.36 91.61 90.71 1,633,200
Feb 22, 2024 90.55 90.80 87.87 89.95 89.06 3,599,900
Feb 21, 2024 90.00 90.81 88.01 88.21 87.34 1,594,900
Feb 20, 2024 91.50 91.54 88.85 90.55 89.66 1,266,300
Feb 16, 2024 92.39 93.29 89.58 89.92 89.03 1,158,600
Feb 15, 2024 90.00 92.18 89.52 91.00 90.10 816,500
Feb 14, 2024 89.63 91.26 89.30 91.22 90.32 980,900
Feb 13, 2024 89.05 90.50 87.95 88.06 87.19 972,000
Feb 12, 2024 88.03 90.88 87.94 90.87 89.97 1,231,500
Feb 9, 2024 86.60 88.20 85.76 87.99 87.12 1,434,700
Feb 8, 2024 88.19 88.43 84.88 86.72 85.86 4,311,900
Feb 7, 2024 78.50 81.50 77.74 81.37 80.57 2,953,200
Feb 6, 2024 81.00 83.11 79.64 80.77 79.97 2,312,900
Feb 5, 2024 81.88 82.00 77.46 79.30 78.52 2,522,000
Feb 2, 2024 79.16 81.81 79.00 81.40 80.60 2,899,400
Feb 1, 2024 79.46 81.00 78.24 78.24 77.47 1,403,000
Jan 31, 2024 74.75 77.18 74.56 76.66 75.90 1,150,900
Jan 30, 2024 74.38 77.57 74.38 76.57 75.81 1,456,500
Jan 29, 2024 78.81 79.33 72.62 76.20 75.45 3,169,300
Jan 26, 2024 80.30 80.93 78.91 79.93 79.14 948,000
Jan 25, 2024 77.68 82.25 77.50 81.05 80.25 2,984,600
Jan 24, 2024 79.90 80.30 73.60 76.16 75.41 4,834,200
Jan 23, 2024 70.90 72.73 70.90 71.99 71.28 2,083,700
Jan 22, 2024 68.94 70.10 67.71 68.98 68.30 2,763,900
Jan 19, 2024 71.98 72.96 70.07 71.95 71.24 1,749,300
Jan 18, 2024 75.57 75.74 72.90 74.08 73.35 1,134,100
Jan 17, 2024 72.38 75.12 70.91 75.03 74.29 1,643,300
Jan 16, 2024 76.80 77.61 75.71 76.05 75.30 2,107,700
Jan 12, 2024 77.00 77.82 76.22 77.70 76.93 1,159,500
Jan 11, 2024 75.80 77.11 75.01 76.92 76.16 1,478,000
Jan 10, 2024 74.90 77.25 74.19 74.93 74.19 1,021,800
Jan 9, 2024 74.50 75.54 74.10 74.60 73.86 631,400
Jan 8, 2024 74.74 75.89 74.03 75.53 74.78 1,183,000
Jan 5, 2024 77.00 78.19 75.56 76.72 75.96 3,043,500
Jan 4, 2024 73.23 78.19 73.16 77.08 76.32 2,558,600
Jan 3, 2024 70.00 73.19 69.50 73.02 72.30 1,265,600
Jan 2, 2024 72.06 72.52 70.32 71.19 70.49 2,967,100
Dec 29, 2023 70.11 74.83 70.11 73.28 72.56 1,941,600
Dec 28, 2023 72.50 73.29 69.97 70.64 69.94 1,094,600
Dec 27, 2023 71.07 72.32 71.04 71.72 71.01 1,320,600
Dec 26, 2023 71.00 73.18 70.81 71.39 70.69 2,068,800
Dec 22, 2023 67.82 71.48 67.61 69.68 68.99 4,250,500
Dec 21, 2023 74.00 74.24 71.62 73.15 72.43 1,404,900
Dec 20, 2023 73.22 74.29 71.66 72.26 71.55 2,486,000
Dec 19, 2023 75.98 77.07 74.81 75.40 74.66 2,393,900
Dec 18, 2023 77.91 79.27 75.09 76.11 75.36 3,574,900
Dec 15, 2023 76.65 77.33 71.66 72.02 71.31 5,673,400
Dec 14, 2023 78.52 80.98 78.33 79.45 78.67 2,347,200
Dec 13, 2023 81.64 81.78 80.00 80.81 80.01 1,439,400
Dec 12, 2023 79.42 83.73 79.24 82.76 81.94 1,427,500
Dec 11, 2023 77.94 80.14 77.14 78.99 78.21 1,446,900
Dec 8, 2023 79.05 80.97 79.05 80.39 79.60 904,700
Dec 7, 2023 78.84 80.10 78.50 79.79 79.00 906,700
Dec 6, 2023 78.82 79.25 77.59 78.06 77.29 1,628,100
Dec 5, 2023 77.40 78.44 75.00 76.07 75.32 2,642,700
Dec 4, 2023 82.18 82.35 80.02 81.31 80.51 1,548,100
Dec 1, 2023 81.74 82.57 79.82 81.63 80.82 1,686,600
Nov 30, 2023 80.00 81.59 79.58 81.38 80.58 2,507,100
Nov 29, 2023 78.25 79.11 77.50 78.35 77.58 1,687,900
Nov 28, 2023 76.21 78.95 76.01 76.94 76.18 2,010,200
Nov 27, 2023 75.00 75.26 74.21 74.86 74.12 984,800
Nov 24, 2023 72.27 76.34 72.27 75.40 74.66 1,191,600
Nov 22, 2023 72.23 72.60 70.54 71.85 71.14 616,600

Related Tickers