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

25.25 +0.23 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 2.120 2.140 2.030 2.050 29,895,406 -0.08(-3.76%)
Oct 28, 2021 2.130 2.180 2.075 2.130 19,568,740 -0.01(-0.47%)
Oct 27, 2021 2.150 2.270 2.140 2.140 18,997,572 -0.05(-2.28%)
Oct 26, 2021 2.260 2.190 37,083,640 -0.13(-5.60%)
Oct 25, 2021 2.360 2.365 2.210 2.320 35,803,408 -0.07(-2.93%)
Oct 22, 2021 2.380 2.490 2.350 2.390 24,965,844 -0.02(-0.83%)
Oct 21, 2021 2.470 2.500 2.340 2.410 34,351,280 -0.09(-3.60%)
Oct 20, 2021 2.470 2.560 2.430 2.500 31,024,198 +0.03(+1.21%)
Oct 19, 2021 2.350 2.470 2.310 2.470 26,896,640 +0.11(+4.66%)
Oct 18, 2021 2.360 2.410 2.250 2.360 29,120,936 -0.02(-0.84%)
Oct 15, 2021 2.360 2.420 2.305 2.380 28,727,706 +0.01(+0.42%)
Oct 14, 2021 2.400 2.430 2.260 2.370 43,808,208 +0.03(+1.28%)
Oct 13, 2021 2.250 2.430 2.210 2.340 72,698,256 +0.18(+8.33%)
Oct 12, 2021 2.290 2.370 2.120 2.160 57,144,592 -0.08(-3.57%)
Oct 11, 2021 2.120 2.320 2.070 2.240 62,929,168 +0.10(+4.67%)
Oct 08, 2021 2.150 2.220 2.130 2.140 24,796,884 -0.04(-1.83%)
Oct 07, 2021 2.170 2.230 2.130 2.180 36,996,692 +0.05(+2.35%)
Oct 06, 2021 2.010 2.170 2.000 2.130 37,631,252 +0.08(+3.90%)
Oct 05, 2021 1.980 2.100 1.960 2.050 25,838,986 +0.10(+5.13%)
Oct 04, 2021 2.110 2.140 1.950 1.950 37,280,312 -0.14(-6.70%)
Oct 01, 2021 2.030 2.130 1.980 2.090 43,566,076 +0.04(+1.95%)
Sep 30, 2021 1.870 2.120 1.850 2.050 65,954,144 +0.20(+10.81%)
Sep 29, 2021 1.870 1.930 1.830 1.850 36,396,184 -0.01(-0.54%)
Sep 28, 2021 1.910 1.940 1.850 1.860 30,886,276 -0.08(-4.12%)
Sep 27, 2021 1.880 1.960 1.820 1.940 34,297,064 +0.07(+3.74%)
Sep 24, 2021 1.890 1.935 1.850 1.870 28,886,008 -0.09(-4.59%)
Sep 23, 2021 2.050 2.050 1.940 1.960 33,557,680 -0.03(-1.51%)
Sep 22, 2021 1.900 2.120 1.900 1.990 69,059,848 +0.09(+4.74%)
Sep 21, 2021 1.840 1.940 1.840 1.900 35,216,412 +0.06(+3.26%)
Sep 20, 2021 1.800 1.860 1.780 1.840 44,426,044 -0.06(-3.16%)
Sep 17, 2021 1.900 1.910 1.850 1.900 38,866,312 +0.02(+1.06%)
Sep 16, 2021 1.880 1.950 1.850 1.880 57,320,164 -0.04(-2.08%)
Sep 15, 2021 2.040 2.050 1.900 1.920 49,810,176 -0.08(-4.00%)
Sep 14, 2021 2.060 2.140 2.000 2.000 28,186,728 -0.09(-4.31%)
Sep 13, 2021 2.090 2.150 2.010 2.090 34,413,252 -0.01(-0.48%)
Sep 10, 2021 2.320 2.340 2.070 2.100 52,140,032 -0.15(-6.67%)
Sep 09, 2021 2.220 2.290 2.130 2.250 40,083,788 -0.03(-1.32%)
Sep 08, 2021 2.380 2.440 2.220 2.280 42,792,688 -0.15(-6.17%)
Sep 07, 2021 2.400 2.530 2.380 2.430 79,734,384 +0.07(+2.97%)
Sep 03, 2021 2.300 2.440 2.250 2.360 43,579,168 +0.05(+2.16%)
Sep 02, 2021 2.420 2.440 2.240 2.310 50,738,240 -0.04(-1.70%)
Sep 01, 2021 2.280 2.540 2.250 2.350 123,012,920 +0.09(+3.98%)
Aug 31, 2021 2.200 2.350 2.190 2.260 76,725,032 +0.01(+0.44%)
Aug 30, 2021 2.150 2.290 2.000 2.250 102,264,712 +0.25(+12.50%)
Aug 27, 2021 2.060 2.060 1.990 2.000 41,571,840 +0.00(+0.00%)
Aug 26, 2021 2.000 2.170 1.970 2.000 51,248,200 -0.03(-1.48%)
Aug 25, 2021 2.100 2.120 1.970 2.030 93,878,128 -0.12(-5.58%)
Aug 24, 2021 1.760 2.230 1.760 2.150 233,195,776 +0.45(+26.47%)
Aug 23, 2021 1.860 1.870 1.680 1.700 60,188,980 -0.12(-6.59%)
Aug 20, 2021 1.800 1.890 1.790 1.820 42,955,752 +0.01(+0.55%)
Aug 19, 2021 1.880 1.920 1.790 1.810 40,334,748 -0.14(-7.18%)
Aug 18, 2021 1.910 2.000 1.850 1.950 42,290,128 +0.10(+5.41%)
Aug 17, 2021 1.810 1.940 1.740 1.850 59,087,136 -0.03(-1.60%)
Aug 16, 2021 1.930 1.950 1.850 1.880 37,827,260 -0.09(-4.57%)
Aug 13, 2021 2.010 2.020 1.950 1.970 35,219,984 -0.04(-1.99%)
Aug 12, 2021 2.120 2.120 1.980 2.010 47,281,480 -0.13(-6.07%)
Aug 11, 2021 2.210 2.214 2.110 2.140 30,592,544 -0.05(-2.28%)
Aug 10, 2021 2.240 2.340 2.170 2.190 43,671,664 -0.01(-0.45%)
Aug 09, 2021 2.140 2.260 2.110 2.200 60,760,748 +0.10(+4.76%)
Aug 06, 2021 2.140 2.250 2.100 2.100 40,865,940 -0.04(-1.87%)
Aug 05, 2021 2.120 2.220 2.080 2.140 49,257,124 +0.04(+1.90%)
Aug 04, 2021 2.300 2.380 2.050 2.100 79,253,328 -0.12(-5.41%)
Aug 03, 2021 2.130 2.360 1.960 2.220 108,800,792 +0.05(+2.30%)
Aug 02, 2021 2.260 2.260 2.050 2.170 126,294,648 +0.00(+0.00%)
Jul 30, 2021 2.170 2.330 2.140 2.170 62,897,464 -0.04(-1.81%)
Jul 29, 2021 2.420 2.440 2.210 2.210 123,888,320 -0.15(-6.36%)
Jul 28, 2021 2.330 2.530 2.210 2.360 295,341,856 +0.17(+7.76%)
Jul 27, 2021 2.050 2.230 1.950 2.190 341,753,216 +0.25(+12.89%)
Jul 26, 2021 2.120 2.600 1.940 1.940 569,985,024 -0.99(-33.79%)
Jul 23, 2021 2.470 2.960 2.450 2.930 806,932,032 -3.47(-54.22%)
Jul 22, 2021 6.490 6.550 6.185 6.400 32,392,532 -0.12(-1.84%)
Jul 21, 2021 6.100 6.570 5.935 6.520 40,427,056 +0.34(+5.50%)
Jul 20, 2021 6.340 6.520 5.890 6.180 69,826,872 +0.34(+5.82%)
Jul 19, 2021 6.220 6.230 5.750 5.840 47,733,124 -0.62(-9.60%)
Jul 16, 2021 6.680 6.690 6.360 6.460 31,527,852 -0.38(-5.56%)
Jul 15, 2021 6.810 7.050 6.810 6.840 29,163,542 -0.07(-1.01%)
Jul 14, 2021 6.900 6.980 6.785 6.910 19,225,052 +0.06(+0.88%)
Jul 13, 2021 6.640 7.120 6.630 6.850 33,856,784 +0.37(+5.71%)
Jul 12, 2021 6.620 6.633 6.370 6.480 46,824,608 -0.12(-1.82%)
Jul 09, 2021 6.620 6.710 6.370 6.600 86,161,136 +0.35(+5.60%)
Jul 08, 2021 6.350 6.350 6.100 6.250 78,707,016 -0.68(-9.81%)
Jul 07, 2021 7.660 7.690 6.820 6.930 29,408,372 -0.74(-9.65%)
Jul 06, 2021 7.430 8.025 7.270 7.670 20,228,992 +0.10(+1.32%)
Jul 02, 2021 7.690 7.780 7.480 7.570 22,577,434 -0.24(-3.07%)
Jul 01, 2021 8.190 8.300 7.710 7.810 16,672,130 -0.38(-4.64%)
Jun 30, 2021 8.230 8.280 8.020 8.190 16,075,775 -0.19(-2.27%)
Jun 29, 2021 8.010 8.430 7.815 8.380 19,216,430 +0.25(+3.08%)
Jun 28, 2021 8.200 8.550 8.050 8.130 21,778,596 +0.01(+0.12%)
Jun 25, 2021 8.520 8.620 8.030 8.120 25,482,452 -0.43(-5.03%)
Jun 24, 2021 8.000 8.810 8.000 8.550 35,756,888 +0.44(+5.43%)
Jun 23, 2021 7.880 8.290 7.850 8.110 22,395,472 +0.31(+3.97%)
Jun 22, 2021 8.180 8.190 7.720 7.800 24,972,796 -0.30(-3.70%)
Jun 21, 2021 7.500 8.345 7.300 8.100 34,913,860 +0.51(+6.72%)
Jun 18, 2021 7.930 8.050 7.550 7.590 59,631,800 -0.04(-0.52%)
Jun 17, 2021 8.470 8.480 7.360 7.630 76,933,744 -0.74(-8.84%)
Jun 16, 2021 8.820 9.120 8.260 8.370 54,504,968 -1.17(-12.26%)
Jun 15, 2021 9.790 9.860 9.360 9.540 30,120,160 -0.21(-2.15%)
Jun 14, 2021 9.460 9.905 9.450 9.750 17,783,440 +0.21(+2.20%)
Jun 11, 2021 9.880 9.930 9.330 9.540 22,577,036 -0.19(-1.95%)
Jun 10, 2021 10.03 10.29 9.620 9.730 73,831,256 +0.71(+7.87%)
Jun 09, 2021 8.520 9.486 8.490 9.020 41,248,712 +0.47(+5.50%)
Jun 08, 2021 8.700 8.840 8.480 8.550 32,493,782 -0.32(-3.61%)
Jun 07, 2021 8.750 8.870 8.080 8.870 69,921,624 -0.35(-3.80%)
Jun 04, 2021 9.210 9.250 8.780 9.220 46,884,824 -0.10(-1.07%)
Jun 03, 2021 10.23 10.27 7.710 9.320 97,359,208 -1.28(-12.08%)
Jun 02, 2021 10.97 10.97 10.38 10.60 35,465,844 -0.49(-4.42%)
Jun 01, 2021 10.92 11.20 10.80 11.09 37,399,596 +0.86(+8.41%)
May 28, 2021 10.02 10.49 9.980 10.23 19,666,124 -0.02(-0.20%)
May 27, 2021 10.28 10.35 9.655 10.25 36,329,808 -0.24(-2.29%)
May 26, 2021 10.55 10.75 10.19 10.49 32,860,496 -0.47(-4.29%)
May 25, 2021 10.21 11.07 9.935 10.96 81,303,592 +1.89(+20.84%)
May 24, 2021 10.70 10.70 9.050 9.070 108,267,968 -2.03(-18.29%)
May 21, 2021 11.16 11.93 10.71 11.10 33,863,368 -0.65(-5.53%)
May 20, 2021 11.70 12.04 11.60 11.75 37,042,556 +0.18(+1.56%)
May 19, 2021 11.74 11.83 11.49 11.57 14,718,833 -0.32(-2.69%)
May 18, 2021 11.92 12.29 11.84 11.89 43,601,116 -0.47(-3.80%)
May 17, 2021 12.10 12.51 11.74 12.36 28,580,884 +0.16(+1.31%)
May 14, 2021 11.65 12.33 11.56 12.20 42,034,168 +0.69(+5.99%)
May 13, 2021 13.25 13.25 11.16 11.51 59,848,120 -1.94(-14.42%)
May 12, 2021 14.18 14.20 13.38 13.45 17,779,944 -0.83(-5.81%)
May 11, 2021 14.06 14.44 14.01 14.28 8,512,395 -0.15(-1.04%)
May 10, 2021 14.78 14.82 14.28 14.43 16,429,640 -0.50(-3.35%)
May 07, 2021 14.95 15.23 14.80 14.93 5,482,928 +0.13(+0.88%)
May 06, 2021 14.41 14.87 14.41 14.80 13,673,039 +0.30(+2.07%)
May 05, 2021 15.14 15.25 14.49 14.50 22,915,340 -0.58(-3.85%)
May 04, 2021 15.02 15.23 14.84 15.08 9,406,300 -0.02(-0.13%)
May 03, 2021 15.20 15.34 15.04 15.10 6,800,830 -0.16(-1.05%)
Apr 30, 2021 15.47 15.60 15.26 15.26 14,620,600 -0.35(-2.24%)
Apr 29, 2021 16.20 16.44 15.60 15.61 7,469,240 -0.43(-2.68%)
Apr 28, 2021 16.00 16.13 15.75 16.04 6,768,573 +0.19(+1.20%)
Apr 27, 2021 16.28 16.35 15.68 15.85 13,405,117 -0.37(-2.28%)
Apr 26, 2021 15.61 16.24 15.39 16.22 15,093,172 +0.12(+0.75%)
Apr 23, 2021 16.22 16.50 15.99 16.10 16,210,800 -0.19(-1.17%)
Apr 22, 2021 16.72 16.78 16.18 16.29 14,315,348 -0.16(-0.97%)
Apr 21, 2021 15.80 16.63 15.79 16.45 15,020,919 +0.29(+1.79%)
Apr 20, 2021 16.20 16.88 15.41 16.16 31,349,812 +0.98(+6.46%)
Apr 19, 2021 14.96 15.28 14.92 15.18 9,676,666 +0.17(+1.13%)
Apr 16, 2021 14.93 15.07 14.79 15.01 7,400,100 +0.26(+1.76%)
Apr 15, 2021 14.52 14.84 14.31 14.75 11,498,797 +0.07(+0.48%)
Apr 14, 2021 14.72 15.04 14.59 14.68 10,320,298 +0.07(+0.48%)
Apr 13, 2021 14.85 15.18 14.55 14.61 7,805,654 -0.17(-1.15%)
Apr 12, 2021 14.60 14.95 14.55 14.78 7,370,412 +0.07(+0.48%)
Apr 09, 2021 14.37 14.76 14.23 14.71 10,688,800 +0.06(+0.41%)
Apr 08, 2021 14.75 14.83 14.42 14.65 7,916,627 +0.07(+0.48%)
Apr 07, 2021 14.76 14.90 14.52 14.58 10,864,844 -0.16(-1.09%)
Apr 06, 2021 14.32 15.26 14.32 14.74 15,388,716 +0.45(+3.15%)
Apr 05, 2021 14.72 14.77 14.10 14.29 6,024,344 -0.21(-1.45%)
Apr 01, 2021 14.42 14.99 14.32 14.50 10,818,500 +0.50(+3.57%)
Mar 31, 2021 14.32 14.63 13.80 14.00 14,749,880 -0.16(-1.13%)
Mar 30, 2021 13.76 14.21 13.45 14.16 16,375,681 +0.37(+2.68%)
Mar 29, 2021 14.17 14.48 13.14 13.79 44,258,344 -0.44(-3.09%)
Mar 26, 2021 14.41 14.72 12.27 14.23 111,756,304 -1.78(-11.12%)
Mar 25, 2021 15.62 16.04 15.19 16.01 14,793,181 +0.44(+2.83%)
Mar 24, 2021 16.00 16.09 15.47 15.57 16,578,545 -0.43(-2.69%)
Mar 23, 2021 15.96 16.13 15.75 16.00 9,211,283 -0.34(-2.08%)
Mar 22, 2021 16.51 16.53 15.98 16.34 7,611,768 -0.13(-0.79%)
Mar 19, 2021 16.28 16.52 15.81 16.47 8,626,200 -0.03(-0.18%)
Mar 18, 2021 16.70 16.73 16.37 16.50 8,205,138 -0.22(-1.32%)
Mar 17, 2021 16.70 16.88 16.18 16.72 8,189,465 -0.34(-1.99%)
Mar 16, 2021 17.27 17.44 16.96 17.06 7,863,641 -0.20(-1.16%)
Mar 15, 2021 17.60 17.68 17.05 17.26 7,152,503 -0.38(-2.15%)
Mar 12, 2021 17.01 18.00 16.97 17.64 12,965,700 -151.08(-89.54%)
Mar 11, 2021 169.93 171.87 161.68 168.72 3,004,389 +8.97(+5.62%)
Mar 10, 2021 185.41 188.27 157.64 159.75 3,632,606 -26.18(-14.08%)
Mar 09, 2021 180.69 186.96 180.57 185.93 861,697 +8.73(+4.93%)
Mar 08, 2021 180.47 182.87 176.30 177.20 921,203 -5.24(-2.87%)
Mar 05, 2021 179.63 183.12 177.02 182.44 1,019,100 +5.71(+3.23%)
Mar 04, 2021 181.95 184.45 175.86 176.73 1,702,566 -7.29(-3.96%)
Mar 03, 2021 188.78 189.53 182.20 184.02 794,953 -3.98(-2.12%)
Mar 02, 2021 186.46 189.13 184.78 188.00 868,020 +1.57(+0.84%)
Mar 01, 2021 180.94 187.76 180.94 186.43 764,900 +8.81(+4.96%)
Feb 26, 2021 177.00 181.98 175.31 177.62 887,300 -0.81(-0.45%)
Feb 25, 2021 180.13 184.57 178.04 178.43 984,530 -4.74(-2.59%)
Feb 24, 2021 181.20 183.17 179.50 183.17 871,386 +0.61(+0.33%)
Feb 23, 2021 179.99 183.66 173.31 182.56 1,024,994 -1.90(-1.03%)
Feb 22, 2021 188.26 189.83 184.28 184.46 1,457,624 -8.31(-4.31%)
Feb 19, 2021 192.68 195.72 191.97 192.77 967,900 +0.74(+0.39%)
Feb 18, 2021 192.71 194.80 190.40 192.03 1,094,837 -3.35(-1.71%)
Feb 17, 2021 197.03 197.27 194.27 195.38 606,975 -1.41(-0.72%)
Feb 16, 2021 197.75 199.74 194.77 196.79 796,968 +0.92(+0.47%)
Feb 12, 2021 193.00 197.56 191.29 195.87 365,100 +3.40(+1.77%)
Feb 11, 2021 190.26 192.84 190.12 192.47 567,272 +2.29(+1.20%)
Feb 10, 2021 189.70 194.97 188.05 190.18 1,157,635 +3.27(+1.75%)
Feb 09, 2021 188.28 190.98 184.83 186.91 988,804 -0.02(-0.01%)
Feb 08, 2021 186.28 189.60 185.99 186.93 1,200,800 +2.39(+1.30%)
Feb 05, 2021 182.96 185.72 182.23 184.54 653,200 +1.59(+0.87%)
Feb 04, 2021 180.00 183.94 179.05 182.95 1,272,719 +4.67(+2.62%)
Feb 03, 2021 179.19 184.38 177.68 178.28 1,248,727 +1.50(+0.85%)
Feb 02, 2021 173.27 179.35 171.15 176.78 835,300 +3.66(+2.11%)
Feb 01, 2021 169.87 173.73 168.83 173.12 975,802 +5.62(+3.36%)
Jan 29, 2021 166.59 169.24 164.52 167.50 947,100 +0.50(+0.30%)
Jan 28, 2021 170.18 170.18 158.29 167.00 1,552,150 -3.00(-1.76%)
Jan 27, 2021 169.26 174.28 168.95 170.00 859,637 -1.31(-0.76%)
Jan 26, 2021 171.84 176.22 169.99 171.31 1,485,145 -0.52(-0.30%)
Jan 25, 2021 170.00 171.83 166.28 171.83 1,769,516 +2.72(+1.61%)
Jan 22, 2021 179.90 180.61 164.70 169.11 3,457,400 -13.78(-7.53%)
Jan 21, 2021 170.00 183.70 166.83 182.89 2,582,609 +11.88(+6.95%)
Jan 20, 2021 175.00 176.09 169.19 171.01 1,410,961 -4.08(-2.33%)
Jan 19, 2021 175.00 176.98 172.80 175.09 1,334,013 +2.28(+1.32%)
Jan 15, 2021 176.06 177.09 170.88 172.81 789,700 -3.31(-1.88%)
Jan 14, 2021 177.77 180.55 175.23 176.12 922,400 -0.07(-0.04%)
Jan 13, 2021 174.00 176.42 172.48 176.19 783,852 +1.29(+0.74%)
Jan 12, 2021 178.31 181.41 172.04 174.90 733,683 -1.25(-0.71%)
Jan 11, 2021 178.21 182.73 176.09 176.15 592,000 -3.55(-1.98%)
Jan 08, 2021 172.94 180.09 170.37 179.70 1,451,600 +10.02(+5.91%)
Jan 07, 2021 171.76 173.16 166.90 169.68 1,146,010 -2.48(-1.44%)
Jan 06, 2021 178.35 180.00 170.67 172.16 700,768 -7.84(-4.36%)
Jan 05, 2021 175.00 180.25 175.00 180.00 773,905 +6.00(+3.45%)
Jan 04, 2021 185.27 187.43 173.00 174.00 962,873 -11.81(-6.36%)
Dec 31, 2020 185.81 185.81 185.81 1,228,778 +4.60(+2.54%)
Dec 30, 2020 170.80 183.92 169.77 181.21 1,228,778 +13.20(+7.86%)
Dec 29, 2020 170.55 170.80 165.65 168.01 840,054 -3.48(-2.03%)
Dec 28, 2020 170.66 172.23 168.30 171.49 912,742 -0.97(-0.56%)
Dec 24, 2020 170.10 173.03 168.68 172.46 386,300 +1.01(+0.59%)
Dec 23, 2020 171.02 171.65 169.31 171.45 480,896 +1.45(+0.85%)
Dec 22, 2020 169.56 170.55 167.66 170.00 467,273 +0.47(+0.28%)
Dec 21, 2020 168.77 170.41 166.13 169.53 1,016,383 -1.38(-0.81%)
Dec 18, 2020 165.59 171.71 165.01 170.91 1,536,800 +5.32(+3.21%)
Dec 17, 2020 166.67 169.91 164.88 165.59 993,418 -0.35(-0.21%)
Dec 16, 2020 163.29 167.99 162.45 165.94 1,195,170 +4.24(+2.62%)
Dec 15, 2020 161.05 164.76 160.22 161.70 837,938 +1.17(+0.73%)
Dec 14, 2020 159.61 162.48 158.93 160.53 810,180 +0.52(+0.32%)
Dec 11, 2020 163.34 163.99 158.85 160.01 1,070,000 -2.46(-1.51%)
Dec 10, 2020 158.86 164.79 158.66 162.47 1,167,449 +2.07(+1.29%)
Dec 09, 2020 161.46 164.33 159.63 160.40 1,038,799 +0.38(+0.24%)
Dec 08, 2020 160.29 161.34 158.18 160.02 1,076,071 -1.18(-0.73%)
Dec 07, 2020 162.27 163.65 159.85 161.20 648,331 -0.68(-0.42%)
Dec 04, 2020 163.80 165.59 161.51 161.88 706,600 -0.21(-0.13%)
Dec 03, 2020 159.00 163.18 158.85 162.09 1,340,586 +4.13(+2.61%)
Dec 02, 2020 161.73 161.79 156.51 157.96 1,295,095 -3.81(-2.36%)
Dec 01, 2020 165.32 165.76 161.11 161.77 1,393,945 -3.08(-1.87%)
Nov 30, 2020 168.55 168.89 164.30 164.85 1,984,150 -3.69(-2.19%)
Nov 27, 2020 169.47 170.00 166.19 168.54 785,600 -0.26(-0.15%)
Nov 25, 2020 173.00 173.01 168.16 168.80 949,200 -4.39(-2.53%)
Nov 24, 2020 177.21 177.84 170.77 173.19 1,158,145 -2.16(-1.23%)
Nov 23, 2020 181.29 181.69 174.49 175.35 873,462 -3.70(-2.07%)
Nov 20, 2020 180.25 183.08 178.53 179.05 1,141,700 -1.62(-0.90%)
Nov 19, 2020 176.27 181.39 174.45 180.67 893,373 +4.07(+2.30%)
Nov 18, 2020 178.67 181.10 176.52 176.60 579,585 -2.61(-1.46%)
Nov 17, 2020 178.17 180.21 175.65 179.21 764,063 +1.30(+0.73%)
Nov 16, 2020 175.67 180.99 174.68 177.91 655,000 +4.53(+2.61%)
Nov 13, 2020 173.07 175.33 171.49 173.38 911,900 +3.20(+1.88%)
Nov 12, 2020 175.00 175.12 170.07 170.18 1,107,104 -4.08(-2.34%)
Nov 11, 2020 174.00 175.77 172.13 174.26 720,745 +0.29(+0.17%)
Nov 10, 2020 173.73 176.88 172.31 173.97 1,196,287 -1.31(-0.75%)
Nov 09, 2020 181.40 181.79 175.03 175.28 2,260,928 -3.71(-2.07%)
Nov 06, 2020 180.00 184.60 178.09 178.99 1,259,200 -1.18(-0.65%)
Nov 05, 2020 173.04 181.36 171.53 180.17 1,314,239 +9.57(+5.61%)
Nov 04, 2020 162.28 171.42 161.75 170.60 1,804,539 +9.81(+6.10%)
Nov 03, 2020 158.43 162.18 158.16 160.79 1,708,912 -0.57(-0.35%)
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.