Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	310.62	313.68	307.82	309.08	286.13	845,200
2021-10-11	311.94	314.71	309.41	309.96	286.95	775,100
2021-10-08	315.63	316.09	311.46	311.71	288.57	588,500
2021-10-07	316.35	319.37	314.19	314.79	291.42	800,100
2021-10-06	307.05	313.98	306.82	313.55	290.27	1,063,100
2021-10-05	309.92	316.24	307.55	313.18	289.93	1,616,700
2021-10-04	308.95	311.16	302.30	306.20	283.47	1,325,800
2021-10-01	303.48	312.27	301.67	310.68	287.62	1,356,200
2021-09-30	307.93	308.38	299.76	299.93	277.66	1,685,900
2021-09-29	310.24	310.93	305.49	306.40	283.65	990,900
2021-09-28	316.95	317.96	308.00	309.54	286.56	1,168,100
2021-09-27	318.98	322.30	318.02	318.68	295.02	755,500
2021-09-24	319.96	321.55	317.96	320.65	296.85	890,800
2021-09-23	321.00	324.46	320.74	321.32	297.47	1,251,600
2021-09-22	314.37	320.46	312.61	318.56	294.91	1,431,400
2021-09-21	313.00	315.18	311.25	311.58	288.45	953,200
2021-09-20	311.46	313.60	308.07	310.60	287.54	1,881,000
2021-09-17	320.72	323.59	318.55	319.88	296.13	1,663,100
2021-09-16	325.51	326.02	320.10	323.13	299.14	1,019,900
2021-09-15	331.00	331.63	323.04	326.25	302.03	1,685,900
2021-09-14	333.88	334.01	330.03	330.82	306.26	842,900
2021-09-13	338.67	338.89	329.23	332.93	308.21	825,600
2021-09-10	341.27	341.61	335.44	335.71	310.79	612,900
2021-09-09	337.31	338.71	336.67	337.49	312.44	894,000
2021-09-08	336.98	337.66	333.32	336.76	311.76	899,900
2021-09-07	341.27	342.35	335.33	337.57	312.51	971,500
2021-09-03	343.18	344.67	340.49	341.83	316.45	739,100
2021-09-02	345.56	347.82	342.62	344.06	318.52	694,000
2021-09-01	341.70	347.32	341.24	344.31	318.75	684,500
2021-08-31	344.06	344.78	340.12	340.49	315.21	1,268,000
2021-08-30	342.25	344.90	342.25	343.48	317.98	863,600
2021-08-27	337.68	341.79	336.60	340.82	315.03	869,400
2021-08-26	337.34	339.18	335.45	336.49	311.03	607,000
2021-08-25	339.74	340.25	334.53	335.32	309.94	781,800
2021-08-24	336.45	338.96	334.28	337.60	312.05	654,400
2021-08-23	332.24	339.99	331.75	336.29	310.84	1,092,300
2021-08-20	327.25	330.69	326.85	330.18	305.19	958,500
2021-08-19	319.08	330.81	317.05	327.40	302.62	2,329,300
2021-08-18	319.54	322.78	317.94	319.08	294.93	1,696,700
2021-08-17	326.00	326.67	320.77	322.60	298.19	1,078,700
2021-08-16	326.45	328.43	322.79	327.98	303.16	1,059,100
2021-08-13	326.13	328.17	326.02	326.60	301.88	649,000
2021-08-12	327.21	328.19	324.62	326.78	302.05	668,100
2021-08-11	328.00	329.78	326.34	327.59	302.80	555,500
2021-08-10	327.00	327.76	324.19	327.72	302.92	531,800
2021-08-09	328.84	328.84	325.32	326.47	301.76	726,100
2021-08-06	329.99	330.41	327.82	328.83	303.95	550,200
2021-08-05	327.58	330.01	326.37	328.69	303.82	769,100
2021-08-04	326.55	327.90	324.61	325.78	301.13	806,700
2021-08-03	328.19	328.30	324.42	327.54	302.75	687,400
2021-08-02	332.27	333.82	327.17	327.67	302.87	1,059,700
2021-07-30	333.33	335.81	332.16	333.83	308.57	718,900
2021-07-29	332.72	336.56	332.08	333.59	308.34	843,700
2021-07-28	331.49	331.83	329.68	330.87	305.83	652,800
2021-07-27	332.65	332.83	327.93	329.78	304.82	989,500
2021-07-26	332.73	333.71	330.36	333.32	308.10	747,600
2021-07-23	326.84	333.68	326.84	333.55	308.31	771,800
2021-07-22	322.70	326.83	320.74	326.58	301.87	761,100
2021-07-21	325.04	325.63	322.57	323.08	298.63	675,600
2021-07-20	316.54	325.02	316.11	323.45	298.97	787,800

← NewerPage 22 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.