Quantcast

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

EDU 
$106.66
*  
1.38
1.28%
Get EDU Alerts
*Delayed - data as of Aug. 22, 2019  -  Find a broker to begin trading EDU now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    EDU Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 1 Year, From 22-AUG-2018 TO 22-AUG-2019

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.
16:00 107.79 108.134 104.47 106.66 1,052,958
08/22/2019 108 108.134 104.47 106.66 1,071,173
08/21/2019 107.41 108.33 106.86 108.04 740,503
08/20/2019 105.82 107.49 105.05 107 1,006,621
08/19/2019 106.4 107.23 105.19 105.25 752,951
08/16/2019 103.79 105.18 103.14 104.6 939,366
08/15/2019 102.71 104.98 102.33 103 917,630
08/14/2019 103.5 104.38 100.78 101.67 1,204,876
08/13/2019 101.9 107.365 101.08 105.66 1,215,581
08/12/2019 103.01 103.785 102.28 102.42 426,572
08/09/2019 104 104.8 103.11 103.84 666,323
08/08/2019 103.39 105.13 103.01 104.22 1,306,515
08/07/2019 99.81 102.69 98.54 102.1 867,157
08/06/2019 99.82 100.99 99.6122 100.47 1,113,749
08/05/2019 99 100.47 97.5 99.03 2,467,870
08/02/2019 102.35 104.89 101.01 103.17 1,185,380
08/01/2019 104.67 108 103.31 103.85 1,582,069
07/31/2019 105 105.68 102.99 104.31 956,239
07/30/2019 104 105.32 103.41 104.94 663,804
07/29/2019 104.5 105.19 103.85 105 1,187,762
07/26/2019 107 107.49 104.71 105 1,460,520
07/25/2019 106.25 107.98 104.675 107.93 2,473,152
07/24/2019 105.94 108.87 105.73 107.14 1,622,322
07/23/2019 105 109.9 104.5 107.32 3,958,749
07/22/2019 97.56 98.4 96.88 98.29 1,262,634
07/19/2019 97.84 98.87 96.99 97 1,010,505
07/18/2019 95.8 97.41 94.885 96.74 728,038
07/17/2019 96.85 96.93 95.77 95.87 627,971
07/16/2019 94.96 98.085 94.5992 96.41 977,014
07/15/2019 94.73 97.8 94.48 94.88 1,069,576
07/12/2019 92.7 94.6 91.98 92.82 1,253,200
07/11/2019 90.98 92.16 89.88 92.03 740,596
07/10/2019 93.3 93.745 90.27 90.53 938,382
07/09/2019 90.85 93.33 90.42 93.3 1,303,118
07/08/2019 95.43 95.48 90.795 90.99 1,770,765
07/05/2019 97.08 97.31 95.62 95.88 842,799
07/03/2019 97.86 97.97 96.2 97.08 472,503
07/02/2019 98.27 98.96 96.73 97.92 1,610,677
07/01/2019 99.56 101.46 97.55 98.42 1,663,765
06/28/2019 95.74 96.77 95.04 96.58 964,809
06/27/2019 96.25 97.83 94.53 95.75 1,179,857
06/26/2019 92.27 96.16 91.92 95.62 1,747,210
06/25/2019 92.62 93.6 90.82 91.35 1,142,419
06/24/2019 94.99 95.29 92.4 93.67 987,814
06/21/2019 93.24 94.85 92.09 94.6 973,368
06/20/2019 94.69 95.95 93.34 93.48 1,533,982
06/19/2019 92.57 93.69 91.52 93.41 1,083,288
06/18/2019 90.33 92.68 89.35 91.59 860,646
06/17/2019 90.69 90.7299 87.06 89.17 573,209
06/14/2019 89.87 90.82 89.145 90.76 646,375
06/13/2019 90.14 90.525 89.43 90.19 668,201
06/12/2019 90.26 90.7 88.665 89.6 723,414
06/11/2019 91.3 92.85 90.155 91.35 844,926
06/10/2019 90.3 91.64 89.3 89.44 948,843
06/07/2019 88.8 90.31 88.26 89.29 888,316
06/06/2019 88.12 88.5 87.005 88 1,006,139
06/05/2019 91.55 91.57 86.92 88.5 1,243,535
06/04/2019 88.09 91.11 87.51 90.89 1,811,658
06/03/2019 85.65 88.53 85.12 87.98 1,790,886
05/31/2019 83.82 86.32 83.37 85.65 1,147,530
05/30/2019 83.59 85.24 83.56 84.11 962,216
05/29/2019 82.26 83.98 81.9 83.19 943,266
05/28/2019 82.27 85.42 82.22 82.77 2,240,915
05/24/2019 81.75 81.99 81.03 81.54 1,003,973
05/23/2019 81.09 82 80.18 81.17 1,210,935
05/22/2019 84.14 85.53 82.01 82.84 1,056,143
05/21/2019 83.5 85.5 82.75 84.52 1,211,790
05/20/2019 83.62 83.94 81.66 83.12 1,600,298
05/17/2019 84.6 85.33 83.21 84.66 1,013,513
05/16/2019 86.01 87.27 85.73 85.87 1,354,934
05/15/2019 84.1 87.37 83.66 85.6 1,625,214
05/14/2019 82.75 85.09 82.14 84.03 1,388,059
05/13/2019 85.54 85.65 81.31 81.93 2,020,778
05/10/2019 88.54 89.96 86.29 88.01 1,190,360
05/09/2019 88.82 88.82 85.4168 88.15 2,018,469
05/08/2019 88.35 90.86 87.31 90.85 1,418,030
05/07/2019 91 91.37 86.76 88.46 2,064,693
05/06/2019 91.98 92.9 90.39 92 1,532,186
05/03/2019 96 97.22 95.02 95.31 1,407,277
05/02/2019 93.97 97.9899 93.97 95.74 1,493,554
05/01/2019 96.11 96.66 93.71 93.85 1,152,664
04/30/2019 94.27 96.3 94.11 95.46 1,233,204
04/29/2019 94.54 95.345 94.19 94.26 1,066,835
04/26/2019 92.91 95.94 92.91 94.54 2,074,275
04/25/2019 89.87 92.535 89.11 92.25 938,456
04/24/2019 93.88 95 90.0556 90.34 1,450,562
04/23/2019 86.75 93.72 86.75 92.97 2,155,705
04/22/2019 90.13 91.97 90.13 90.42 1,374,516
04/18/2019 88.68 90.04 86.87 89.99 1,273,445
04/17/2019 90.47 90.55 88.6825 89.73 3,154,771
04/16/2019 91.6 92.37 89.91 89.99 1,323,420
04/15/2019 91 91.98 88.375 89.43 1,954,657
04/12/2019 91.27 93.2795 90.1 90.87 904,495
04/11/2019 90.67 90.6799 89.12 90.59 628,448
04/10/2019 90.76 90.98 89.84 90.67 977,928
04/09/2019 89 92.19 89 90.99 1,356,827
04/08/2019 88.94 89.85 88.29 89.25 1,444,795
04/05/2019 89 90.18 88.53 88.94 1,089,583
04/04/2019 88.83 89.325 87.58 88.79 1,443,752
04/03/2019 89.42 90.09 88.32 88.43 1,106,589
04/02/2019 89.17 89.6 87.42 88.42 1,211,435
04/01/2019 90.78 91.65 88.01 89.04 2,400,557
03/29/2019 87.4 90.86 87.36 90.09 2,150,719
03/28/2019 84.6 87.81 84.6 86.27 1,675,721
03/27/2019 84.59 85.68 82.72 84.82 1,337,696
03/26/2019 82.78 86.79 82.78 84.09 1,564,339
03/25/2019 80.31 83.725 80.125 82.78 1,910,194
03/22/2019 80.67 81.54 78.68 79.51 823,220
03/21/2019 80.55 81.5 79.84 81.37 605,567
03/20/2019 80.26 81.8 80.07 81.33 608,655
03/19/2019 78.9 81.25 78.4 80.6 1,109,532
03/18/2019 77.57 79.175 77.29 79.09 869,567
03/15/2019 76.71 79.17 76.66 77.09 1,417,161
03/14/2019 75.93 77.18 75.19 76.07 1,669,800
03/13/2019 79.07 79.8 77.16 77.25 1,688,968
03/12/2019 81 81.85 77.25 78.55 1,928,775
03/11/2019 79.66 81.68 79.46 81.43 764,783
03/08/2019 76.24 79.23 74.5 79.02 1,430,088
03/07/2019 81.37 81.665 78.19 79.45 1,413,803
03/06/2019 83 83.91 81.64 82.2 1,059,821
03/05/2019 82.58 83.7424 81.69 83 875,225
03/04/2019 83.11 83.81 81.33 82.83 1,029,440
03/01/2019 82.33 83.8 81.69 82.77 725,605
02/28/2019 81.89 83.21 81.7 82.06 1,114,594
02/27/2019 82.86 84.02 81.63 81.63 2,048,864
02/26/2019 81.88 84.14 81.05 83.71 1,322,521
02/25/2019 82.96 84.94 81.7001 82.38 1,554,011
02/22/2019 78.92 80.63 78.03 80.61 1,495,684
02/21/2019 78.8 78.8 73.63 78.38 1,957,739
02/20/2019 77.38 80.63 77.03 79.28 1,994,572
02/19/2019 77.13 77.59 75.74 76.82 855,664
02/15/2019 76.92 77.65 75.27 77.53 1,238,425
02/14/2019 78.07 78.07 75.74 77.07 1,075,865
02/13/2019 77.86 79.09 77.23 78.74 1,378,915
02/12/2019 79.68 80.44 76.66 77.44 1,956,480
02/11/2019 76.75 79.69 76.66 79.01 1,396,105
02/08/2019 76.23 78 75.81 77.6 1,307,986
02/07/2019 77.57 77.94 76.18 76.82 766,167
02/06/2019 78.4 79.02 77.955 78.63 1,113,184
02/05/2019 76.95 79.01 76.95 78.66 1,060,549
02/04/2019 75.48 77.07 74.5 76.79 1,024,895
02/01/2019 76.49 77 75.2 75.7 1,359,756
01/31/2019 76.36 79.64 76.36 77.04 2,083,376
01/30/2019 75.74 77.76 74.69 75.58 1,640,156
01/29/2019 74.95 76 72.73 75.09 2,525,327
01/28/2019 76 76.35 73.31 75.78 1,412,117
01/25/2019 75.35 78.99 75.325 77.49 2,890,617
01/24/2019 72.81 75.455 72.25 73.98 1,772,965
01/23/2019 72 74.88 71.67 72.81 3,550,284
01/22/2019 70.7 77.85 69.11 71.03 5,425,143
01/18/2019 64.5 67.79 63.51 65.9 2,121,819
01/17/2019 63.31 64.98 63.31 64.17 1,168,224
01/16/2019 63 64.785 62.72 63.83 1,897,376
01/15/2019 60.83 63.7 60.66 62.92 1,853,964
01/14/2019 59.79 60.83 58.76 60.28 838,218
01/11/2019 60.84 61.42 59.07 60.69 1,588,989
01/10/2019 62.48 64.03 61.13 61.99 2,195,046
01/09/2019 59.84 63.98 59.83 62.98 2,237,382
01/08/2019 59.21 59.5 57.6 58.74 1,405,598
01/07/2019 56.65 58.93 56.26 58.62 2,141,543
01/04/2019 54.83 57.08 54.7 56.57 1,009,908
01/03/2019 54.62 54.73 53.62 53.95 1,458,786
01/02/2019 53.86 55.65 53.75 55.31 1,069,693
12/31/2018 55.02 55.915 54.23 54.81 1,016,689
12/28/2018 54.25 55.44 53.97 54.86 817,171
12/27/2018 52.64 54.38 52.63 54.26 896,764
12/26/2018 50.98 53.6 50.98 53.47 684,586
12/24/2018 51.26 51.5 50.3 50.49 1,137,689
12/21/2018 53.07 53.72 51.15 51.45 1,706,626
12/20/2018 53.13 53.5595 51.79 52.83 737,241
12/19/2018 56.08 56.26 53.25 53.49 1,142,660
12/18/2018 56.18 56.75 55.12 55.14 1,564,362
12/17/2018 56.16 57.17 55.6 55.86 1,367,273
12/14/2018 55.5 57.46 54.565 56.69 1,298,974
12/13/2018 57.41 58.05 56 56.35 1,811,182
12/12/2018 55.63 57.685 55.2901 56.92 1,600,684
12/11/2018 56 56.36 53.67 54.51 3,135,918
12/10/2018 55.45 55.74 53.36 54.97 2,424,902
12/07/2018 58.81 60.93 57.25 57.5 1,074,822
12/06/2018 57.68 60 57.55 59.63 2,461,136
12/04/2018 60.49 61.25 59.32 59.95 2,461,436
12/03/2018 59.65 62.825 59.24 61 3,933,619
11/30/2018 56.06 58.91 55.96 57.16 2,390,206
11/29/2018 56.11 56.56 54.41 55.96 1,585,950
11/28/2018 55.07 56.92 54.92 56.56 1,940,958
11/27/2018 53.88 54.54 53.34 54.17 2,478,025
11/26/2018 53.74 55.3995 53.54 54.21 1,238,747
11/23/2018 53.82 54.5 52.52 52.94 1,639,650
11/21/2018 53.76 55.66 53.76 54.54 2,174,347
11/20/2018 53.02 53.84 52.06 52.88 2,210,248
11/19/2018 55.62 56.26 54.55 54.83 1,271,503
11/16/2018 58.43 58.51 55.13 55.68 1,467,737
11/15/2018 58.07 60.07 57.31 58.82 2,399,030
11/14/2018 58.55 59.5 58.14 58.27 2,010,968
11/13/2018 58 59.33 57.13 58.26 1,347,841
11/12/2018 57.46 58.37 56.27 57.21 1,495,962
11/09/2018 59.42 59.72 57.09 57.4 1,802,718
11/08/2018 59.95 61.17 59.85 60.52 1,442,825
11/07/2018 61.04 61.72 60.7 61.17 878,251
11/06/2018 61.6 61.66 59.86 60.63 998,687
11/05/2018 61.45 61.91 60.24 60.55 1,173,009
11/02/2018 63.68 64.94 61.97 62.03 3,040,169
11/01/2018 58 63.28 58 62.48 3,307,394
10/31/2018 57.86 59.5 57.36 58.51 1,908,832
10/30/2018 55.58 57.44 54.9 56.9 1,921,287
10/29/2018 56.5 56.94 55.17 55.75 2,398,781
10/26/2018 53.15 58.22 52.36 56.86 3,701,146
10/25/2018 51.94 55.02 51.5 54.22 5,084,791
10/24/2018 53.28 53.41 51.21 51.26 3,951,018
10/23/2018 53.26 55.73 51.77 52.75 9,700,840
10/22/2018 64.82 65.55 62.57 62.84 3,790,037
10/19/2018 62.47 63.6 60.88 61.07 1,498,734
10/18/2018 63.01 63.78 60.25 61.46 2,004,801
10/17/2018 64.47 64.47 62.72 63.21 1,490,536
10/16/2018 62.41 64.49 61.7 64.42 1,084,341
10/15/2018 60.91 62.11 60.11 61.6 1,157,911
10/12/2018 60.34 62.41 60.34 61.54 1,676,101
10/11/2018 59 60.12 58.17 58.57 1,413,643
10/10/2018 62.39 62.79 58.96 59.04 1,868,838
10/09/2018 60.83 63.3 60.46 63.04 2,233,903
10/08/2018 60.41 61.47 59.7 60.75 1,407,691
10/05/2018 62.59 64.57 61.05 61.46 2,812,177
10/04/2018 63.58 63.58 61.32 62.15 2,624,379
10/03/2018 65.93 65.94 63.67 63.75 3,062,237
10/02/2018 68.18 69.47 64.3605 65.46 4,262,056
10/01/2018 74.39 74.78 70.91 71.04 925,322
09/28/2018 72.66 74.21 72.66 74.01 1,160,024
09/27/2018 73.48 74.26 72.93 73.26 779,219
09/26/2018 73.98 74.65 73.19 73.56 717,135
09/25/2018 73.63 74.6 72.98 73.62 388,309
09/24/2018 73.96 74.9099 72.91 72.98 703,028
09/21/2018 75.88 78.57 74.68 75.69 2,621,775
09/20/2018 72.37 77.56 72.06 73.11 2,210,564
09/19/2018 68.67 71.99 68.54 71.69 3,918,555
09/18/2018 68.54 69.4499 67.23 67.58 3,075,792
09/17/2018 69.3 70.37 68.69 68.76 1,138,240
09/14/2018 70.22 71.95 69.47 69.51 2,451,386
09/13/2018 69.1 71.85 68.68 69.02 3,220,604
09/12/2018 70.97 71.12 67.87 69.79 2,796,481
09/11/2018 68.41 71.87 67.85 71.77 1,830,514
09/10/2018 72.41 72.41 69.57 70.05 1,985,228
09/07/2018 70 72.97 70 72.34 1,946,742
09/06/2018 72.5 73.95 70.61 70.74 2,085,636
09/05/2018 73.85 74.62 71.6 72.2 2,279,489
09/04/2018 77.77 77.97 75.22 75.53 2,002,847
08/31/2018 78.66 79.605 78.27 78.6 1,649,075
08/30/2018 79.94 81.16 78.78 79.33 1,195,191
08/29/2018 77.77 81.745 77.505 80.28 2,203,360
08/28/2018 77.1 78.04 76.2 76.99 2,146,200
08/27/2018 76.18 77 75.13 76.84 2,687,452
08/24/2018 75.97 76.62 73.51 75.22 3,660,139
08/23/2018 80 80.025 75.77 75.93 4,048,387
08/22/2018 78.14 80.31 77.5 80.26 2,713,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio