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

24.54 -2.30 (-8.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 26.18 26.28 23.61 24.54 4,836,325 -2.30(-8.57%)
Aug 05, 2022 27.00 27.27 26.65 26.84 1,290,127 -0.29(-1.07%)
Aug 04, 2022 27.35 27.98 26.80 27.13 1,468,878 +0.52(+1.95%)
Aug 03, 2022 27.08 27.68 25.99 26.61 1,838,148 -0.44(-1.63%)
Aug 02, 2022 25.69 27.73 25.69 27.05 3,635,728 +0.77(+2.93%)
Aug 01, 2022 26.60 26.89 25.25 26.28 3,517,818 -1.13(-4.12%)
Jul 29, 2022 27.30 28.07 26.66 27.41 4,381,940 -1.59(-5.48%)
Jul 28, 2022 26.40 29.73 26.20 29.00 8,362,436 +3.26(+12.67%)
Jul 27, 2022 24.36 26.43 24.17 25.74 4,250,060 +1.69(+7.03%)
Jul 26, 2022 24.71 24.87 23.68 24.05 3,003,927 -0.18(-0.74%)
Jul 25, 2022 23.10 24.33 23.07 24.23 3,524,253 +1.23(+5.35%)
Jul 22, 2022 22.91 23.54 22.61 23.00 2,004,809 -0.06(-0.26%)
Jul 21, 2022 22.77 23.36 22.61 23.06 2,054,418 +0.05(+0.22%)
Jul 20, 2022 22.98 23.79 22.61 23.01 2,583,486 +0.00(+0.00%)
Jul 19, 2022 22.52 23.18 21.97 23.01 2,187,249 +1.01(+4.59%)
Jul 18, 2022 22.63 24.84 21.96 22.00 5,708,373 -0.30(-1.35%)
Jul 15, 2022 21.70 22.34 21.13 22.30 2,603,182 +0.32(+1.46%)
Jul 14, 2022 22.60 23.55 21.57 21.98 5,587,011 -0.49(-2.18%)
Jul 13, 2022 21.10 22.98 20.80 22.47 2,943,070 +1.03(+4.80%)
Jul 12, 2022 21.56 22.29 20.37 21.44 3,246,534 +0.34(+1.61%)
Jul 11, 2022 22.74 22.83 21.01 21.10 3,899,909 -2.70(-11.34%)
Jul 08, 2022 22.66 25.16 22.50 23.80 6,786,228 +1.05(+4.62%)
Jul 07, 2022 22.66 23.07 22.01 22.75 4,818,653 +0.31(+1.38%)
Jul 06, 2022 22.41 22.63 21.55 22.44 3,942,755 -0.05(-0.22%)
Jul 05, 2022 20.14 22.64 20.07 22.49 6,101,826 +2.28(+11.28%)
Jul 01, 2022 20.20 20.88 19.67 20.21 2,247,221 -0.15(-0.74%)
Jun 30, 2022 20.00 20.89 19.47 20.36 5,141,711 +0.22(+1.09%)
Jun 29, 2022 18.42 20.25 18.31 20.14 6,046,582 +1.77(+9.64%)
Jun 28, 2022 19.13 19.27 18.34 18.37 6,109,954 -0.62(-3.26%)
Jun 27, 2022 19.98 20.05 18.29 18.99 4,339,894 -0.86(-4.33%)
Jun 24, 2022 19.68 20.31 19.05 19.85 3,950,535 +0.87(+4.58%)
Jun 23, 2022 20.92 22.21 18.68 18.98 8,898,616 -1.84(-8.84%)
Jun 22, 2022 20.45 21.33 20.42 20.82 2,570,176 +0.06(+0.29%)
Jun 21, 2022 19.91 20.78 19.20 20.76 11,473,192 -0.81(-3.76%)
Jun 17, 2022 22.48 22.82 20.81 21.57 9,728,351 -0.45(-2.04%)
Jun 16, 2022 21.90 22.55 21.10 22.02 12,879,704 -1.39(-5.94%)
Jun 15, 2022 22.69 23.60 21.01 23.41 29,642,392 +2.14(+10.06%)
Jun 14, 2022 18.32 22.05 18.25 21.27 22,432,264 +4.17(+24.39%)
Jun 13, 2022 17.91 18.47 16.31 17.10 9,937,234 +0.89(+5.49%)
Jun 10, 2022 16.41 17.23 15.75 16.21 6,048,732 +1.49(+10.12%)
Jun 09, 2022 16.50 16.58 14.45 14.72 3,351,872 -2.55(-14.77%)
Jun 08, 2022 15.04 17.47 15.04 17.27 10,849,440 +2.49(+16.85%)
Jun 07, 2022 13.97 14.86 13.86 14.78 2,771,552 +0.67(+4.75%)
Jun 06, 2022 13.67 14.63 13.62 14.11 4,546,766 +1.26(+9.81%)
Jun 03, 2022 13.28 13.36 12.77 12.85 1,551,404 -0.61(-4.53%)
Jun 02, 2022 12.80 13.51 12.70 13.46 2,431,538 +0.86(+6.83%)
Jun 01, 2022 13.10 13.44 12.54 12.60 2,618,324 -0.46(-3.52%)
May 31, 2022 12.90 13.71 12.84 13.06 4,949,566 +1.14(+9.56%)
May 27, 2022 11.77 12.01 11.45 11.92 1,523,565 +0.11(+0.93%)
May 26, 2022 11.03 11.86 10.92 11.81 1,970,159 +0.87(+7.95%)
May 25, 2022 10.90 11.11 10.75 10.94 1,334,853 +0.14(+1.30%)
May 24, 2022 11.75 11.75 10.71 10.80 1,538,630 -1.20(-10.00%)
May 23, 2022 12.36 12.36 11.85 12.00 4,452,495 -0.48(-3.85%)
May 20, 2022 12.72 12.92 12.31 12.48 4,302,400 -0.07(-0.56%)
May 19, 2022 11.11 12.63 11.11 12.55 4,413,395 +1.28(+11.36%)
May 18, 2022 11.13 11.60 11.10 11.27 2,273,091 -0.03(-0.27%)
May 17, 2022 11.71 12.11 11.25 11.30 3,140,526 +0.21(+1.89%)
May 16, 2022 11.00 11.32 10.90 11.09 3,301,410 +0.01(+0.09%)
May 13, 2022 9.900 11.24 9.900 11.08 3,021,486 +1.30(+13.29%)
May 12, 2022 9.640 10.13 9.290 9.780 4,380,633 -0.06(-0.61%)
May 11, 2022 9.900 10.19 9.660 9.840 4,186,526 -0.10(-1.01%)
May 10, 2022 10.32 10.48 9.850 9.940 5,802,834 -0.26(-2.55%)
May 09, 2022 12.00 12.00 10.14 10.20 4,759,126 -2.00(-16.39%)
May 06, 2022 12.28 12.56 11.96 12.20 4,628,901 -0.31(-2.48%)
May 05, 2022 12.69 12.88 12.43 12.51 6,008,312 -0.56(-4.28%)
May 04, 2022 12.77 13.14 12.38 13.07 3,219,124 -0.08(-0.61%)
May 03, 2022 12.72 13.43 12.65 13.15 3,630,996 +0.28(+2.18%)
May 02, 2022 12.80 13.19 12.54 12.87 3,829,929 +0.32(+2.55%)
Apr 29, 2022 11.60 12.97 11.56 12.55 5,220,841 +1.30(+11.56%)
Apr 28, 2022 10.71 11.30 10.53 11.25 2,762,195 +0.46(+4.26%)
Apr 27, 2022 9.720 10.81 9.720 10.79 3,338,612 +1.04(+10.67%)
Apr 26, 2022 10.26 10.33 9.690 9.750 5,028,764 -0.65(-6.25%)
Apr 25, 2022 10.08 10.45 9.960 10.40 5,073,606 +0.17(+1.66%)
Apr 22, 2022 10.25 10.85 10.19 10.23 13,378,606 +0.04(+0.39%)
Apr 21, 2022 10.75 10.97 10.08 10.19 11,959,304 -0.50(-4.68%)
Apr 20, 2022 10.82 10.90 10.51 10.69 11,954,746 -0.25(-2.29%)
Apr 19, 2022 10.29 10.96 10.18 10.94 11,611,356 +0.39(+3.70%)
Apr 18, 2022 10.84 10.92 10.43 10.55 11,660,088 -0.53(-4.78%)
Apr 14, 2022 11.10 11.36 10.95 11.08 13,104,268 -0.20(-1.77%)
Apr 13, 2022 11.14 11.61 11.09 11.28 12,834,458 +0.03(+0.27%)
Apr 12, 2022 11.17 12.07 11.06 11.25 4,937,522 +0.37(+3.40%)
Apr 11, 2022 11.23 11.66 10.60 10.88 6,182,451 -1.15(-9.56%)
Apr 08, 2022 11.51 12.10 10.98 12.03 13,040,176 +10.84(+910.92%)
Apr 07, 2022 1.240 1.240 1.180 1.190 24,840,176 -0.07(-5.56%)
Apr 06, 2022 1.200 1.270 1.190 1.260 27,828,320 +0.01(+0.80%)
Apr 05, 2022 1.270 1.280 1.230 1.250 60,593,212 -0.04(-3.10%)
Apr 04, 2022 1.260 1.310 1.230 1.290 70,089,584 +0.08(+6.61%)
Apr 01, 2022 1.230 1.250 1.170 1.210 17,023,238 +0.06(+5.22%)
Mar 31, 2022 1.230 1.250 1.140 1.150 28,792,688 -0.09(-7.26%)
Mar 30, 2022 1.240 1.280 1.220 1.240 27,473,056 +0.02(+1.64%)
Mar 29, 2022 1.280 1.310 1.210 1.220 35,294,672 -0.03(-2.40%)
Mar 28, 2022 1.280 1.350 1.220 1.250 40,713,440 -0.01(-0.79%)
Mar 25, 2022 1.270 1.280 1.200 1.260 34,814,384 -0.07(-5.26%)
Mar 24, 2022 1.340 1.350 1.270 1.330 37,236,124 +0.00(+0.00%)
Mar 23, 2022 1.270 1.415 1.260 1.330 27,778,410 +0.03(+2.31%)
Mar 22, 2022 1.260 1.370 1.220 1.300 42,039,512 +0.09(+7.44%)
Mar 21, 2022 1.230 1.300 1.180 1.210 27,423,386 -0.07(-5.47%)
Mar 18, 2022 1.130 1.340 1.110 1.280 86,427,024 +0.17(+15.32%)
Mar 17, 2022 1.090 1.180 1.080 1.110 25,076,472 -0.08(-6.72%)
Mar 16, 2022 1.220 1.230 1.070 1.190 52,631,864 +0.13(+12.26%)
Mar 15, 2022 0.8400 1.090 0.8400 1.060 48,015,432 +0.20(+22.63%)
Mar 14, 2022 0.9095 0.9880 0.8500 0.8644 32,833,380 -0.16(-15.25%)
Mar 11, 2022 1.140 1.160 0.9700 1.020 62,857,564 -0.12(-10.53%)
Mar 10, 2022 1.210 1.210 1.140 1.140 26,310,018 -0.12(-9.52%)
Mar 09, 2022 1.230 1.290 1.220 1.260 16,247,802 +0.09(+7.69%)
Mar 08, 2022 1.190 1.220 1.150 1.170 24,279,160 +0.00(+0.00%)
Mar 07, 2022 1.190 1.235 1.150 1.170 52,256,772 -0.02(-1.68%)
Mar 04, 2022 1.250 1.270 1.170 1.190 70,547,600 -0.10(-7.75%)
Mar 03, 2022 1.370 1.380 1.280 1.290 50,974,020 -0.09(-6.52%)
Mar 02, 2022 1.450 1.460 1.370 1.380 23,605,856 -0.08(-5.48%)
Mar 01, 2022 1.500 1.540 1.440 1.460 13,766,887 -0.05(-3.31%)
Feb 28, 2022 1.380 1.510 1.375 1.510 29,189,732 +0.10(+7.09%)
Feb 25, 2022 1.410 1.410 1.350 1.410 18,674,108 -0.03(-2.08%)
Feb 24, 2022 1.380 1.460 1.340 1.440 29,991,466 -0.04(-2.70%)
Feb 23, 2022 1.550 1.600 1.450 1.480 18,164,472 -0.02(-1.33%)
Feb 22, 2022 1.490 1.530 1.465 1.500 16,617,526 -0.02(-1.32%)
Feb 18, 2022 1.520 0 -0.05(-3.18%)
Feb 17, 2022 1.610 1.650 1.560 1.570 10,300,947 -0.05(-3.09%)
Feb 16, 2022 1.600 1.700 1.580 1.620 33,252,634 -0.02(-1.22%)
Feb 15, 2022 1.500 1.650 1.500 1.640 18,786,632 +0.17(+11.56%)
Feb 14, 2022 1.500 1.520 1.450 1.470 41,205,136 -0.05(-3.29%)
Feb 11, 2022 1.590 1.615 1.500 1.520 16,454,961 -0.08(-5.00%)
Feb 10, 2022 1.610 1.680 1.580 1.600 14,269,944 -0.04(-2.44%)
Feb 09, 2022 1.620 1.650 1.580 1.640 11,596,742 +0.07(+4.46%)
Feb 08, 2022 1.480 1.590 1.465 1.570 9,752,841 +0.05(+3.29%)
Feb 07, 2022 1.430 1.580 1.430 1.520 19,416,842 +0.05(+3.40%)
Feb 04, 2022 1.400 1.480 1.360 1.470 9,578,500 +0.07(+5.00%)
Feb 03, 2022 1.350 1.400 13,402,590 +0.02(+1.45%)
Feb 02, 2022 1.430 1.450 1.360 1.380 35,910,976 -0.03(-2.13%)
Feb 01, 2022 1.400 1.420 1.330 1.410 22,702,764 -0.02(-1.40%)
Jan 31, 2022 1.380 1.430 1.430 29,466,032 +0.10(+7.52%)
Jan 28, 2022 1.270 1.320 1.220 1.330 29,032,716 +0.07(+5.56%)
Jan 27, 2022 1.330 1.350 1.240 1.260 29,675,846 -0.11(-8.03%)
Jan 26, 2022 1.480 1.500 1.370 1.370 20,847,704 -0.09(-6.16%)
Jan 25, 2022 1.450 1.480 1.410 1.460 17,076,386 -0.03(-2.01%)
Jan 24, 2022 1.510 1.530 1.380 1.490 39,318,092 -0.08(-5.10%)
Jan 21, 2022 1.670 1.680 1.560 1.570 28,480,088 -0.13(-7.65%)
Jan 20, 2022 1.800 1.810 1.700 1.700 18,970,224 -0.03(-1.73%)
Jan 19, 2022 1.730 1.750 1.680 1.730 16,963,520 +0.04(+2.37%)
Jan 18, 2022 1.770 1.780 1.660 1.690 29,849,878 -0.12(-6.63%)
Jan 14, 2022 1.810 0 +0.02(+1.12%)
Jan 13, 2022 1.920 1.920 1.780 1.790 26,266,706 -0.15(-7.73%)
Jan 12, 2022 1.940 1.990 1.920 1.940 16,054,610 +0.04(+2.11%)
Jan 11, 2022 1.790 1.910 1.780 1.900 15,676,229 +0.13(+7.34%)
Jan 10, 2022 1.870 1.890 1.770 1.770 25,034,914 -0.09(-4.84%)
Jan 07, 2022 1.880 1.940 1.845 1.860 21,857,494 -0.01(-0.53%)
Jan 06, 2022 1.890 1.920 1.840 1.870 15,420,734 +0.06(+3.31%)
Jan 05, 2022 1.880 1.960 1.810 1.810 26,398,812 -0.10(-5.24%)
Jan 04, 2022 2.040 2.035 1.870 1.910 27,128,964 -0.12(-5.91%)
Jan 03, 2022 2.110 2.280 2.010 2.030 16,626,756 -0.07(-3.33%)
Dec 31, 2021 2.090 2.230 2.070 2.100 20,949,444 -0.01(-0.47%)
Dec 30, 2021 1.870 2.170 1.870 2.110 32,358,020 +0.21(+11.05%)
Dec 29, 2021 1.980 1.990 1.870 1.900 28,700,296 -0.12(-5.94%)
Dec 28, 2021 2.060 2.060 1.980 2.020 13,893,910 -0.01(-0.49%)
Dec 27, 2021 2.050 2.052 2.010 2.030 11,954,679 -0.02(-0.98%)
Dec 23, 2021 2.080 2.090 2.030 2.050 12,889,089 -0.05(-2.38%)
Dec 22, 2021 2.100 2.140 2.060 2.100 29,954,850 -0.03(-1.41%)
Dec 21, 2021 2.070 2.140 2.070 2.130 48,741,428 +0.08(+3.90%)
Dec 20, 2021 2.070 2.110 2.020 2.050 25,396,814 -0.11(-5.09%)
Dec 17, 2021 2.080 2.170 2.020 2.160 34,176,164 +0.01(+0.47%)
Dec 16, 2021 2.230 2.240 2.130 2.150 18,536,620 -0.05(-2.27%)
Dec 15, 2021 2.170 2.230 2.100 2.200 46,247,412 +0.00(+0.00%)
Dec 14, 2021 2.150 2.250 2.100 2.200 32,881,244 +0.00(+0.00%)
Dec 13, 2021 2.230 2.340 2.170 2.200 51,108,296 -0.10(-4.35%)
Dec 10, 2021 2.230 2.335 2.190 2.300 41,498,652 +0.09(+4.07%)
Dec 09, 2021 2.250 2.470 2.190 2.210 88,670,152 +0.06(+2.79%)
Dec 08, 2021 2.070 2.250 2.030 2.150 58,567,284 +0.16(+8.04%)
Dec 07, 2021 1.940 2.010 1.900 1.990 24,701,544 +0.14(+7.57%)
Dec 06, 2021 1.840 1.890 1.800 1.850 32,599,944 -0.02(-1.07%)
Dec 03, 2021 2.010 2.020 1.830 1.870 61,788,916 -0.19(-9.22%)
Dec 02, 2021 2.080 2.120 2.020 2.060 26,142,222 +0.00(+0.00%)
Dec 01, 2021 2.190 2.250 2.030 2.060 26,767,228 -0.15(-6.79%)
Nov 30, 2021 2.140 2.220 2.100 2.210 32,244,940 +0.05(+2.31%)
Nov 29, 2021 2.250 2.260 2.150 2.160 18,606,194 -0.07(-3.14%)
Nov 26, 2021 2.170 2.265 2.140 2.230 24,722,824 -0.06(-2.62%)
Nov 24, 2021 2.200 2.300 2.162 2.290 24,456,492 -0.02(-0.87%)
Nov 23, 2021 2.300 2.480 2.240 2.310 57,790,204 -0.01(-0.43%)
Nov 22, 2021 2.250 2.350 2.200 2.320 69,215,248 +0.13(+5.94%)
Nov 19, 2021 2.120 2.220 2.090 2.190 35,966,236 +0.11(+5.29%)
Nov 18, 2021 2.170 2.180 2.060 2.080 41,407,568 -0.12(-5.45%)
Nov 17, 2021 2.230 2.300 2.160 2.200 68,664,856 +0.05(+2.33%)
Nov 16, 2021 2.180 2.200 2.130 2.150 41,524,980 +0.02(+0.94%)
Nov 15, 2021 2.200 2.200 2.090 2.130 26,780,884 -0.07(-3.18%)
Nov 12, 2021 2.210 2.250 2.150 2.200 37,454,432 +0.03(+1.38%)
Nov 11, 2021 2.100 2.180 2.090 2.170 32,992,248 +0.09(+4.33%)
Nov 10, 2021 2.040 2.080 20,551,636 +0.04(+1.96%)
Nov 09, 2021 2.120 2.140 2.020 2.040 32,262,852 -0.07(-3.32%)
Nov 08, 2021 2.190 2.230 2.100 2.110 119,914,944 +0.07(+3.43%)
Nov 05, 2021 2.030 2.070 2.000 2.040 20,029,024 +0.01(+0.49%)
Nov 04, 2021 2.080 2.085 2.000 2.030 21,052,156 -0.02(-0.98%)
Nov 03, 2021 2.050 2.100 2.020 2.050 18,493,184 +0.00(+0.00%)
Nov 02, 2021 2.150 2.160 2.030 2.050 29,236,072 -0.17(-7.66%)
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.