New Oriental Education & Technology Group, Inc. Sponsored ADR representing 1 Ordinary Share (Cayman Islands) Historical Stock Prices

EDU 
$80.61
*  
0.38
0.47%
Get EDU Alerts
*Delayed - data as of Jul. 20, 2017  -  Find a broker to begin trading EDU now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 20-JUL-2016 TO 20-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 80.75 81.75 79.12 80.61 1,425,863
07/20/2017 80.55 81.75 79.12 80.61 1,425,863
07/19/2017 82.07 82.62 80.03 80.23 1,372,948
07/18/2017 80.15 82.47 79.14 82.07 1,200,702
07/17/2017 80.1 81.8 79.28 79.8 967,345
07/14/2017 78.31 81.88 78.175 79.78 1,799,944
07/13/2017 79.8 80 77.13 78.19 1,487,845
07/12/2017 76.9 80 76.59 79.86 1,547,828
07/11/2017 75.25 76.26 73.8101 76.13 949,868
07/10/2017 72.34 75.09 72.34 74.65 1,155,787
07/07/2017 71.11 72.68 70.37 72.12 848,165
07/06/2017 72 73.085 70.6 71 1,613,637
07/05/2017 71.6 72.14 70.91 72 601,632
07/03/2017 70.63 72.32 70.58 71.33 674,519
06/30/2017 70.5 71.55 69.97 70.49 915,433
06/29/2017 71.28 72.44 69.91 70.42 1,241,037
06/28/2017 72.25 72.272 70.31 71.29 1,050,516
06/27/2017 72.02 74.89 71.56 71.6 1,005,425
06/26/2017 73.25 75.35 72.055 72.41 876,872
06/23/2017 73.02 73.86 72.52 72.72 555,374
06/22/2017 72.58 72.8689 71.5 72.65 1,287,365
06/21/2017 74.62 74.79 72.14 72.84 1,148,108
06/20/2017 75.22 76.31 73.71 74.17 1,349,398
06/19/2017 75.57 76.63 75.01 75.47 1,144,727
06/16/2017 73.4 74.79 72.9201 74.1 851,751
06/15/2017 71.73 72.93 71.14 72.8 1,179,366
06/14/2017 74.04 76.23 72 72.96 1,003,442
06/13/2017 75.86 77.67 73.01 73.69 2,695,917
06/12/2017 72.46 76.1199 72 74.08 2,666,276
06/09/2017 77.07 78.35 71.27 72.47 2,685,177
06/08/2017 82.9 83.09 74.33 75.83 2,891,221
06/07/2017 76.62 83.2075 76.59 82.66 2,777,511
06/06/2017 74.46 77.03 74.42 76.12 1,254,099
06/05/2017 73.68 74.71 73.24 74.55 965,008
06/02/2017 74.23 74.8799 72.72 73.96 1,049,962
06/01/2017 72.44 74.3 71.9 74.05 1,292,620
05/31/2017 70 72.47 69.96 71.67 1,495,177
05/30/2017 73.02 73.31 70.24 70.62 1,372,928
05/26/2017 72.54 73.69 72.54 73.43 920,640
05/25/2017 74.07 74.07 72.03 73 1,659,354
05/24/2017 73.25 73.97 72.59 73.21 1,477,808
05/23/2017 73.49 73.605 72.1231 73.21 1,999,661
05/22/2017 71.52 73.59 71.29 73.41 1,820,204
05/19/2017 68.97 71.71 68.8 71.7 1,576,816
05/18/2017 68.3 68.39 66.26 68.04 2,166,332
05/17/2017 74.2 74.25 68.2 68.95 2,995,679
05/16/2017 72 76.18 71.55 75.82 2,142,440
05/15/2017 71.66 72.09 68.32 70.91 1,251,064
05/12/2017 69.46 72.5 69.36 71.59 1,419,646
05/11/2017 67.89 69.42 67.3 69.36 1,118,594
05/10/2017 67.28 69.25 67.05 67.98 885,114
05/09/2017 67.23 68.1 66.74 66.97 858,595
05/08/2017 65.38 67.4 65.38 67.15 1,000,067
05/05/2017 64.1 65.59 63.25 65.32 864,210
05/04/2017 63.98 64.16 63.48 64 753,890
05/03/2017 64.67 64.67 63.87 64.03 342,244
05/02/2017 64.5 65.76 64.041 64.35 1,276,178
05/01/2017 64.76 65.02 64.07 64.4 518,120
04/28/2017 65.4 65.4 64.24 64.54 974,911
04/27/2017 65.2 65.78 64.83 65 2,151,224
04/26/2017 67.34 67.34 64.61 65.31 1,678,423
04/25/2017 63.11 68.515 63 66.91 2,408,793
04/24/2017 62.9 64.37 61.77 62.81 1,799,261
04/21/2017 62.2 63.22 61.905 62.81 980,956
04/20/2017 62.67 62.76 61.89 62.05 1,110,520
04/19/2017 60.33 63.03 60.045 62.4 1,017,063
04/18/2017 60.2 60.74 59.83 60.33 613,769
04/17/2017 59.58 60.62 59.29 60.38 558,699
04/13/2017 59.36 59.84 58.92 59.39 1,121,728
04/12/2017 59.91 60.06 59.09 59.45 918,986
04/11/2017 60 60.26 58.47 59.68 785,176
04/10/2017 61.28 61.28 59.75 60.09 886,540
04/07/2017 61.39 61.43 60.19 61.06 552,769
04/06/2017 60.66 61.96 60.28 61.45 701,137
04/05/2017 61.13 61.81 60.55 60.73 1,024,811
04/04/2017 60.8 61.37 60.53 60.69 548,707
04/03/2017 60.51 60.98 59.78 60.91 546,725
03/31/2017 59.56 60.91 59.1 60.38 1,301,677
03/30/2017 59.58 60.17 59.11 59.53 898,084
03/29/2017 58 59.66 57.73 59.46 829,443
03/28/2017 58.18 58.59 57.59 58.07 734,836
03/27/2017 58.85 58.885 57.3 58.47 1,242,478
03/24/2017 58.19 59.84 57.72 58.95 553,533
03/23/2017 58.68 58.765 57.84 58.1 1,006,517
03/22/2017 57.15 59.06 56.34 58.69 1,496,979
03/21/2017 57.98 58.25 56.87 57.48 2,197,502
03/20/2017 55.5 57.5 55.5 57.24 1,719,111
03/17/2017 54.12 55.68 53.56 55.1 900,205
03/16/2017 54.02 54.5 53.65 54.2 583,488
03/15/2017 52.17 55.01 52.1 53.63 1,801,858
03/14/2017 52.13 52.85 51.88 52.06 665,611
03/13/2017 51.24 52.06 50.67 51.84 437,167
03/10/2017 50.44 51.41 50.44 51.11 614,285
03/09/2017 50.52 50.83 50 50.25 551,094
03/08/2017 50.92 51.32 50.27 50.46 678,839
03/07/2017 52.06 52.54 50.82 50.82 938,319
03/06/2017 50 52.06 50 51.69 809,644
03/03/2017 51 51 49.01 49.88 885,135
03/02/2017 50.29 51.85 50.07 51.25 1,794,774
03/01/2017 48.95 50.72 48.95 50.47 605,538
02/28/2017 48.61 48.77 48.12 48.41 744,995
02/27/2017 48.7 49 48.055 48.83 981,291
02/24/2017 48.9 49.2 47.99 49.15 391,631
02/23/2017 49.6 50.62 49.49 49.72 780,125
02/22/2017 49.29 49.86 48.7 49.62 708,076
02/21/2017 49.5 49.5 48.49 49.17 914,866
02/17/2017 49.18 49.49 48.95 49.42 665,933
02/16/2017 49.76 49.79 48.95 49.49 850,361
02/15/2017 49.79 49.9 49.31 49.56 610,570
02/14/2017 51.23 51.23 49.38 49.73 1,571,719
02/13/2017 50.57 52.37 50.375 51.29 1,825,447
02/10/2017 49 50.83 48.8 50.8 1,198,609
02/09/2017 47.92 48.89 47.83 48.75 1,260,294
02/08/2017 48.13 48.45 47.12 47.78 1,281,138
02/07/2017 47.46 48.22 47.3 48.02 1,377,569
02/06/2017 47.15 47.99 46.35 47.23 1,130,836
02/03/2017 48.35 48.78 47.37 47.41 828,809
02/02/2017 47.35 48.41 47.08 48.24 1,156,251
02/01/2017 47.8 47.8 46.95 47.58 1,026,176
01/31/2017 47.45 47.635 46.8101 47.55 757,213
01/30/2017 48.49 48.49 46.84 47.45 754,346
01/27/2017 48.41 48.86 47.84 48.8 444,311
01/26/2017 47.94 48.44 47.25 48.25 913,017
01/25/2017 47.68 48.065 46.75 47.97 1,295,132
01/24/2017 48.41 48.66 47.21 47.74 1,468,693
01/23/2017 48.73 48.73 47.6 48.19 1,227,096
01/20/2017 48.51 49.18 48.34 48.43 1,474,504
01/19/2017 48.44 49.66 48 48.03 1,774,477
01/18/2017 51.59 51.69 46.87 47.87 2,720,646
01/17/2017 49.63 50.78 47.3029 50.11 2,510,347
01/13/2017 48 49 47.96 48.74 1,322,756
01/12/2017 48.29 48.29 47.46 47.99 741,763
01/11/2017 48.29 48.54 47.24 48.24 742,684
01/10/2017 48.87 49.48 48.02 48.51 1,248,679
01/09/2017 47.74 49.05 47.59 48.87 861,369
01/06/2017 47.18 47.79 46.785 47.66 794,245
01/05/2017 45.5 48.226 45.16 46.67 1,766,905
01/04/2017 43.78 45.42 43.63 45.11 1,901,414
01/03/2017 42.75 43.42 42.31 43.34 1,137,878
12/30/2016 42.64 42.77 42.0001 42.1 462,850
12/29/2016 43.07 43.07 41.81 42.53 736,374
12/28/2016 43.12 43.48 42.71 42.88 570,077
12/27/2016 42.63 43.36 42.47 42.96 553,960
12/23/2016 40.88 43.36 40.01 42.5 1,341,404
12/22/2016 42.38 42.42 41.71 41.97 620,590
12/21/2016 41.5 42.35 41.275 42.24 748,712
12/20/2016 41.74 41.85 40.83 41.51 1,081,009
12/19/2016 42.79 42.97 41.65 41.67 995,088
12/16/2016 43.22 43.27 42.83 42.91 995,244
12/15/2016 43.44 43.46 42.95 43.22 938,352
12/14/2016 43.9 44.13 43.27 43.73 770,746
12/13/2016 43.9 44.66 43.76 44 949,258
12/12/2016 42.67 43.9 42.5 43.87 1,598,766
12/09/2016 43.48 43.89 43.01 43.44 1,075,999
12/08/2016 43.26 43.78 43.04 43.67 1,358,735
12/07/2016 44.26 44.461 42.97 43.5 1,408,760
12/06/2016 43.99 45.18 43.9 44.22 1,532,271
12/05/2016 44.19 46.03 43.68 43.9 8,220,011
12/02/2016 48.97 49.08 37.16 42 15,442,520
12/01/2016 50.19 50.22 48.58 48.99 756,199
11/30/2016 50.38 50.77 49.68 50.17 926,424
11/29/2016 50.63 50.7 49.82 50.19 752,557
11/28/2016 51.4 51.43 50.15 50.42 1,302,531
11/25/2016 51.22 51.8 50.89 51.56 386,421
11/23/2016 51.46 51.52 50.59 51.24 704,476
11/22/2016 51.72 51.8745 51.0001 51.35 877,519
11/21/2016 50.48 51.55 49.88 51.35 1,707,827
11/18/2016 50.31 50.54 49.57 50.2 964,851
11/17/2016 48.74 49.87 48.64 49.54 933,344
11/16/2016 46.88 49.47 46.81 48.75 1,121,418
11/15/2016 47.66 47.9613 46.96 47.19 1,431,850
11/14/2016 50.43 50.49 47.35 47.43 1,710,928
11/11/2016 51.5 51.5 49.73 50.51 1,241,003
11/10/2016 51.69 52.25 50.22 51.57 1,011,937
11/09/2016 50.26 52.77 50.26 51.54 1,458,120
11/08/2016 51.38 52.945 51.38 52.8 888,548
11/07/2016 51.41 51.97 51.35 51.4 930,955
11/04/2016 49.46 50.81 49.08 50.48 1,016,665
11/03/2016 49.76 50.01 49.24 49.3 1,095,992
11/02/2016 49.65 49.96 48.78 49.78 563,819
11/01/2016 50.43 50.5 49.5101 49.78 938,760
10/31/2016 51.45 51.45 49.53 50.13 1,235,692
10/28/2016 51.94 52.06 51.38 51.61 1,428,072
10/27/2016 52.69 52.93 51.87 52.12 2,111,910
10/26/2016 53.08 53.12 52.31 52.41 1,135,935
10/25/2016 50.8 53.38 49.76 53.06 2,047,915
10/24/2016 47.06 49.29 47.06 48.43 1,029,785
10/21/2016 46 46.9 45.74 46.8 866,421
10/20/2016 46.83 47 46.01 46.12 543,204
10/19/2016 47.2 47.77 46.69 46.87 694,841
10/18/2016 47.25 48.25 47.13 47.17 777,626
10/17/2016 46.64 47.04 45.73 46.74 888,222
10/14/2016 45.99 47.54 45.99 47.05 881,267
10/13/2016 46.2 46.52 45.75 45.86 905,741
10/12/2016 45.91 46.73 45.02 46.63 728,394
10/11/2016 46.7 46.72 45.39 45.9 811,504
10/10/2016 45.82 46.77 45.82 46.69 624,797
10/07/2016 46 46.25 45.26 45.71 602,291
10/06/2016 45.66 46.21 45.64 46.03 646,178
10/05/2016 45.49 46.49 45.49 46.04 921,227
10/04/2016 46.19 46.62 45.09 45.34 1,291,793
10/03/2016 46.58 47.38 46.26 46.44 415,226
09/30/2016 46.75 47.1 46.01 46.36 694,642
09/29/2016 47.02 47.44 46.17 46.9 662,821
09/28/2016 47.2 47.255 45.96 46.7 679,458
09/27/2016 46.91 47.4 46.24 47.17 1,484,253
09/26/2016 46.97 47.06 45.85 46.49 839,450
09/23/2016 47.61 47.68 47.09 47.31 976,928
09/22/2016 47.01 48.37 47.01 48.05 1,017,609
09/21/2016 46.48 47.19 46.12 47.07 785,781
09/20/2016 46.56 47.04 46.35 46.36 928,196
09/19/2016 47 47.4 46.36 46.56 896,991
09/16/2016 48.15 48.16 46.56 46.83 1,601,919
09/15/2016 45.43 48.41 45.43 48.35 1,667,308
09/14/2016 45.31 45.51 44.66 45.26 1,403,888
09/13/2016 44.69 45.9 44.15 45.15 3,147,223
09/12/2016 43.45 44.95 43.1332 44.77 2,163,321
09/09/2016 43.86 44.51 42.86 44.19 1,696,113
09/08/2016 43.9 44.68 43.62 43.99 1,681,654
09/07/2016 43.96 45 43.81 44.54 2,563,794
09/06/2016 42.68 44.54 42.68 44.05 2,213,560
09/02/2016 41.19 42.38 41.19 42.14 1,863,989
09/01/2016 39.5 40.73 39.31 40.71 1,464,477
08/31/2016 40.44 40.79 39.41 39.48 1,264,624
08/30/2016 40.28 40.695 40.2 40.66 630,526
08/29/2016 40.38 40.9 40.1 40.28 1,126,928
08/26/2016 40.23 40.62 40.14 40.43 1,434,948
08/25/2016 39.5 40.57 39.3942 40.07 1,054,835
08/24/2016 41.43 41.43 39.38 39.59 1,478,580
08/23/2016 41.79 42 41.1545 41.54 1,362,107
08/22/2016 42.84 43.08 41.56 41.74 1,132,134
08/19/2016 42.1 42.9801 41.93 42.81 1,644,531
08/18/2016 42.5 42.72 41.97 42.1 907,439
08/17/2016 42.82 42.84 42.16 42.34 554,241
08/16/2016 42.49 42.86 41.78 42.74 816,973
08/15/2016 42.82 43.35 42.32 42.47 1,300,860
08/12/2016 42.73 42.815 42.285 42.69 755,815
08/11/2016 42.73 43.07 42.49 42.78 1,119,825
08/10/2016 42.82 43.15 42.61 42.73 766,956
08/09/2016 43.29 43.48 42.33 42.62 1,256,980
08/08/2016 43.69 43.69 43.14 43.26 1,041,187
08/05/2016 42.38 43.6758 42.2 43.41 944,376
08/04/2016 42.18 42.63 42.04 42.26 716,929
08/03/2016 42.45 42.7 42.05 42.21 445,614
08/02/2016 43.04 43.41 42.24 42.37 963,173
08/01/2016 44.16 44.5 43.05 43.09 1,301,177
07/29/2016 44.81 45.07 43.73 44.06 1,280,261
07/28/2016 44.35 45.37 44.27 45.12 1,372,708
07/27/2016 44.48 44.55 44.09 44.31 918,383
07/26/2016 44.06 44.61 44.06 44.35 1,579,992
07/25/2016 44.35 44.4399 43.171 44.01 996,162
07/22/2016 44.21 44.67 44.05 44.38 1,131,040
07/21/2016 44.63 44.95 44.03 44.41 1,296,074
07/20/2016 40.07 45.15 40.01 44.57 3,792,925
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for EDU





Research Brokers before you trade

Want to trade FX?





Smart Portfolio