Estee Lauder Companies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	357.00	357.57	353.00	355.39	329.60	1,096,200
2022-01-05	367.00	368.66	356.10	356.11	330.27	2,075,000
2022-01-04	372.11	373.98	368.14	371.86	344.87	1,012,700
2022-01-03	368.49	374.20	366.91	370.29	343.42	1,026,700
2021-12-31	367.66	371.34	367.45	370.20	343.33	613,000
2021-12-30	370.00	372.36	367.10	367.34	340.68	505,200
2021-12-29	367.80	371.73	367.40	370.08	343.22	573,400
2021-12-28	369.94	370.83	367.59	367.80	341.11	539,300
2021-12-27	366.00	369.79	366.00	369.27	342.47	553,000
2021-12-23	361.90	367.95	361.90	365.99	339.43	898,100
2021-12-22	353.31	361.91	353.25	361.70	335.45	1,058,500
2021-12-21	348.98	353.91	347.30	352.75	327.15	992,000
2021-12-20	342.20	346.15	340.14	345.54	320.46	1,125,100
2021-12-17	360.16	361.73	343.45	345.96	320.85	2,557,000
2021-12-16	366.72	369.24	360.22	362.68	336.36	1,389,000
2021-12-15	356.25	365.33	355.05	365.12	338.62	1,040,200
2021-12-14	358.00	358.00	352.87	356.76	330.87	1,139,900
2021-12-13	360.19	362.47	357.94	360.34	334.19	1,116,500
2021-12-10	359.18	362.70	355.31	361.39	335.16	841,800
2021-12-09	355.38	361.02	355.17	355.84	330.02	994,000
2021-12-08	353.60	357.00	351.23	356.15	330.30	944,200
2021-12-07	347.25	357.74	347.25	353.64	327.98	1,344,200
2021-12-06	337.58	343.71	337.33	341.55	316.76	1,354,900
2021-12-03	339.30	347.35	330.19	335.30	310.97	1,463,700
2021-12-02	327.66	336.51	326.51	334.67	310.38	1,047,100
2021-12-01	335.00	337.09	325.10	325.33	301.72	1,308,100
2021-11-30	338.33	338.48	331.15	332.07	307.97	3,478,700
2021-11-29	336.89	342.40	334.48	340.05	315.37	1,775,700
2021-11-26	341.48	345.84	334.07	334.35	309.53	1,381,400
2021-11-24	348.41	350.58	346.75	349.21	323.29	1,016,500
2021-11-23	349.13	351.11	346.09	349.76	323.79	1,106,700
2021-11-22	353.99	357.82	350.26	350.47	324.45	1,034,300
2021-11-19	350.35	354.93	346.25	352.85	326.66	1,556,800
2021-11-18	347.97	348.50	342.04	347.20	321.42	1,845,500
2021-11-17	352.85	356.51	348.80	354.46	328.15	1,201,800
2021-11-16	347.95	351.82	347.19	350.32	324.31	797,800
2021-11-15	347.11	350.68	346.61	348.07	322.23	1,045,200
2021-11-12	346.25	346.85	343.53	346.72	320.98	1,065,100
2021-11-11	345.76	347.59	340.46	344.41	318.84	863,400
2021-11-10	345.45	350.98	343.52	345.11	319.49	1,031,300
2021-11-09	349.03	349.67	345.57	347.07	321.30	673,500
2021-11-08	351.08	353.45	345.13	349.39	323.45	795,700
2021-11-05	340.66	350.37	340.13	349.50	323.55	1,317,800
2021-11-04	342.00	342.00	336.99	339.75	314.53	842,400
2021-11-03	335.00	341.25	331.06	340.38	315.11	1,500,800
2021-11-02	316.17	341.68	313.41	338.62	313.48	2,683,500
2021-11-01	326.50	328.19	320.36	325.15	301.01	1,256,600
2021-10-29	323.74	327.02	322.65	324.33	300.25	1,135,600
2021-10-28	325.85	327.30	323.73	325.50	301.34	942,200
2021-10-27	332.23	333.26	325.17	325.37	301.22	773,000
2021-10-26	331.00	333.66	329.43	331.05	306.47	1,201,000
2021-10-25	327.52	330.98	323.24	330.06	305.56	1,412,700
2021-10-22	318.38	328.86	318.31	327.64	303.32	1,447,500
2021-10-21	305.99	319.24	305.23	317.77	294.18	1,956,600
2021-10-20	314.89	314.98	303.99	304.25	281.66	2,832,500
2021-10-19	317.71	319.08	310.51	312.43	289.24	1,228,400
2021-10-18	316.35	318.82	314.71	318.36	294.73	851,200
2021-10-15	321.95	322.54	318.78	320.82	297.00	835,000
2021-10-14	317.71	321.95	317.56	319.54	295.82	946,300
2021-10-13	310.39	316.17	309.68	315.01	291.62	1,008,700

← NewerPage 21 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-01-23	2:1
1999-06-03	2:1

Dividends

Ex-date	Amount
2026-08-31	0.3500 USD
2026-05-29	0.3500 USD
2026-02-27	0.3500 USD
2025-11-28	0.3500 USD
2025-09-02	0.3500 USD
2025-05-30	0.3500 USD
2025-02-28	0.3500 USD
2024-11-29	0.3500 USD
2024-08-30	0.6600 USD
2024-05-31	0.6600 USD
2024-02-28	0.6600 USD
2023-11-29	0.6600 USD
2023-08-30	0.6600 USD
2023-05-30	0.6600 USD
2023-02-27	0.6600 USD
2022-11-29	0.6600 USD
2022-08-30	0.6000 USD
2022-05-27	0.6000 USD
2022-02-25	0.6000 USD
2021-11-29	0.6000 USD
2021-08-30	0.5300 USD
2021-05-27	0.5300 USD
2021-02-25	0.5300 USD
2020-11-27	0.5300 USD
2020-08-28	0.4800 USD
2020-02-27	0.4800 USD
2019-11-27	0.4800 USD
2019-08-29	0.4300 USD
2019-05-30	0.4300 USD
2019-02-27	0.4300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.