Skip to main content

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

61.87 -0.53 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 62.66 63.03 60.82 61.87 1,068,476 -0.53(-0.85%)
Nov 04, 2024 63.54 64.71 62.39 62.40 1,288,305 -0.29(-0.46%)
Nov 01, 2024 62.77 63.35 62.53 62.69 935,559 +0.09(+0.14%)
Oct 31, 2024 62.84 63.49 62.08 62.60 1,166,658 -0.39(-0.62%)
Oct 30, 2024 61.80 63.72 61.66 62.99 949,977 +0.69(+1.11%)
Oct 29, 2024 64.99 65.00 62.22 62.30 892,917 -1.88(-2.93%)
Oct 28, 2024 62.94 64.40 62.44 64.18 1,814,750 +3.43(+5.65%)
Oct 25, 2024 61.38 61.49 60.51 60.75 1,379,877 -0.42(-0.69%)
Oct 24, 2024 60.81 61.78 60.00 61.17 2,455,990 -0.31(-0.50%)
Oct 23, 2024 63.21 64.50 60.30 61.48 5,513,758 -5.65(-8.42%)
Oct 22, 2024 66.92 67.13 65.23 67.13 2,642,882 -0.87(-1.28%)
Oct 21, 2024 68.11 68.53 66.69 68.00 1,744,476 -1.76(-2.52%)
Oct 18, 2024 70.82 71.50 69.34 69.76 1,452,109 +1.48(+2.17%)
Oct 17, 2024 68.79 69.11 67.73 68.28 1,323,313 -1.37(-1.97%)
Oct 16, 2024 70.20 70.60 69.34 69.65 691,250 +0.05(+0.07%)
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 1,923,834 +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%)
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.