Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	319.97	321.68	313.71	316.11	292.19	1,352,400
2021-07-16	328.38	328.65	323.59	324.49	299.93	687,300
2021-07-15	326.20	327.59	324.11	326.96	302.22	853,400
2021-07-14	324.99	326.77	323.41	326.56	301.85	1,473,000
2021-07-13	320.00	322.80	319.90	320.63	296.37	858,100
2021-07-12	317.23	322.22	316.81	320.48	296.23	834,700
2021-07-09	314.86	318.09	314.07	317.87	293.81	628,100
2021-07-08	314.71	314.87	307.86	313.57	289.84	1,512,500
2021-07-07	320.21	321.90	318.90	319.15	295.00	735,300
2021-07-06	317.43	320.43	316.84	319.04	294.90	1,058,300
2021-07-02	317.57	318.93	316.32	317.56	293.53	620,100
2021-07-01	320.00	320.26	315.86	317.08	293.08	1,194,400
2021-06-30	315.28	318.79	315.07	318.08	294.01	1,076,000
2021-06-29	314.32	318.34	314.31	317.51	293.48	926,800
2021-06-28	317.34	317.79	313.60	314.54	290.74	1,406,500
2021-06-25	310.00	316.99	309.34	315.95	292.04	2,123,100
2021-06-24	303.60	308.92	302.31	308.70	285.34	1,797,100
2021-06-23	300.00	303.36	299.38	302.38	279.50	875,300
2021-06-22	301.27	301.72	299.91	300.51	277.77	711,300
2021-06-21	297.57	301.80	296.66	301.48	278.66	980,200
2021-06-18	299.83	300.80	294.50	295.88	273.49	1,900,700
2021-06-17	298.19	301.75	295.38	299.90	277.20	1,671,600
2021-06-16	303.69	304.14	297.53	299.00	276.37	1,151,300
2021-06-15	303.30	306.25	302.45	302.81	279.89	948,300
2021-06-14	300.23	304.11	300.02	303.22	280.27	1,126,100
2021-06-11	299.99	301.42	298.83	300.22	277.50	901,600
2021-06-10	299.34	299.70	297.33	298.28	275.71	843,300
2021-06-09	298.79	300.47	297.60	297.84	275.30	896,300
2021-06-08	303.73	304.37	299.92	300.02	277.32	815,000
2021-06-07	303.18	303.88	301.53	302.96	280.03	814,000
2021-06-04	304.70	305.11	301.32	303.35	280.39	903,400
2021-06-03	302.12	303.52	299.02	302.88	279.96	1,100,300
2021-06-02	304.64	306.63	302.83	303.66	280.68	810,600
2021-06-01	308.00	309.49	301.55	304.08	281.07	1,342,900
2021-05-28	304.80	307.30	304.63	306.52	283.32	896,500
2021-05-27	305.94	306.44	303.18	303.55	280.58	1,860,300
2021-05-26	306.67	307.66	305.37	305.84	282.21	1,019,400
2021-05-25	304.00	307.34	303.53	305.19	281.61	1,222,100
2021-05-24	297.64	304.16	297.54	302.46	279.09	941,600
2021-05-21	298.68	300.96	296.60	296.75	273.82	986,900
2021-05-20	298.85	301.61	297.15	297.97	274.94	1,156,600
2021-05-19	295.14	298.45	294.15	298.43	275.37	989,700
2021-05-18	296.76	299.24	294.75	296.20	273.31	1,182,700
2021-05-17	295.75	297.06	293.25	296.64	273.72	1,010,200
2021-05-14	293.37	297.90	292.59	296.48	273.57	835,300
2021-05-13	293.17	294.25	288.97	291.02	268.53	913,200
2021-05-12	293.05	293.61	287.83	290.07	267.65	1,480,200
2021-05-11	295.19	297.09	291.31	294.81	272.03	1,678,600
2021-05-10	305.00	305.95	298.17	298.39	275.33	901,500
2021-05-07	299.90	305.83	298.60	303.35	279.91	1,221,300
2021-05-06	295.02	299.80	293.68	299.35	276.22	1,121,000
2021-05-05	295.76	297.16	292.07	294.21	271.47	2,690,200
2021-05-04	293.49	302.64	289.66	302.11	278.76	3,272,600
2021-05-03	302.39	304.38	286.58	288.93	266.60	5,039,900
2021-04-30	316.70	317.65	313.32	313.80	289.55	1,637,400
2021-04-29	315.43	318.34	314.98	316.75	292.27	1,162,200
2021-04-28	316.00	317.01	314.50	315.50	291.12	855,500
2021-04-27	316.25	316.95	312.62	315.50	291.12	1,043,300
2021-04-26	313.41	317.46	312.95	316.25	291.81	833,900
2021-04-23	312.43	316.29	312.14	313.79	289.54	717,500

← NewerPage 23 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.