Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	311.36	314.87	310.37	312.09	287.97	778,200
2021-04-21	310.00	311.41	308.12	309.87	285.92	800,100
2021-04-20	308.12	309.44	305.55	309.43	285.52	904,500
2021-04-19	310.84	311.83	307.26	309.18	285.29	1,006,000
2021-04-16	309.77	313.72	306.47	312.29	288.16	1,769,900
2021-04-15	306.15	310.05	304.57	305.13	281.55	936,500
2021-04-14	304.88	306.15	303.37	304.39	280.87	776,800
2021-04-13	301.55	304.42	299.69	303.00	279.58	863,600
2021-04-12	302.90	303.99	301.68	303.22	279.79	780,700
2021-04-09	297.61	302.18	296.74	302.12	278.77	690,200
2021-04-08	295.00	298.87	295.00	298.58	275.51	846,400
2021-04-07	295.59	295.94	293.97	295.13	272.32	905,600
2021-04-06	295.60	299.74	294.99	295.00	272.20	1,179,800
2021-04-05	293.68	296.88	292.22	295.27	272.45	1,035,600
2021-04-01	290.79	294.01	289.02	292.33	269.74	965,400
2021-03-31	296.28	297.99	290.84	290.85	268.37	1,209,800
2021-03-30	289.68	296.18	289.68	295.13	272.32	1,022,300
2021-03-29	292.02	295.98	290.18	290.53	268.08	1,327,800
2021-03-26	287.39	292.77	284.45	292.31	269.72	1,477,500
2021-03-25	283.28	286.70	281.06	286.16	264.05	1,275,500
2021-03-24	289.71	291.81	284.77	284.98	262.96	1,509,000
2021-03-23	283.90	286.13	280.04	281.28	259.54	1,638,800
2021-03-22	286.89	288.82	284.90	286.18	264.06	1,563,700
2021-03-19	287.08	289.16	284.06	285.22	263.18	4,516,800
2021-03-18	289.26	290.27	284.52	286.99	264.81	1,381,200
2021-03-17	289.13	293.30	288.02	290.74	268.27	1,028,900
2021-03-16	290.40	293.97	288.47	288.92	266.59	830,200
2021-03-15	289.34	291.00	286.98	289.55	267.17	1,417,400
2021-03-12	292.55	294.06	288.86	289.21	266.86	1,082,500
2021-03-11	289.45	293.59	287.34	291.64	269.10	1,554,100
2021-03-10	281.77	286.59	281.30	285.25	263.21	1,663,900
2021-03-09	284.73	285.58	279.36	280.02	258.38	2,465,200
2021-03-08	283.00	286.50	278.28	280.07	258.43	2,632,500
2021-03-05	287.86	293.74	285.44	292.89	270.26	1,269,000
2021-03-04	289.59	291.69	283.72	285.19	263.15	1,655,300
2021-03-03	289.57	293.96	288.84	289.54	267.16	1,928,900
2021-03-02	294.20	297.70	289.36	289.54	267.16	1,305,600
2021-03-01	290.78	295.81	289.40	293.95	271.23	1,046,500
2021-02-26	289.89	290.74	284.14	285.86	263.77	1,334,600
2021-02-25	292.02	294.18	288.03	289.62	267.24	1,008,900
2021-02-24	288.57	298.31	288.57	294.34	271.10	1,511,600
2021-02-23	284.48	294.98	283.14	291.90	268.86	1,629,400
2021-02-22	283.98	289.84	283.62	285.45	262.92	1,014,300
2021-02-19	287.99	290.00	284.69	285.16	262.65	898,600
2021-02-18	287.68	289.44	286.76	287.96	265.23	910,100
2021-02-17	296.00	296.09	289.02	289.59	266.73	1,470,100
2021-02-16	291.96	297.55	290.90	295.74	272.39	1,862,300
2021-02-12	288.87	291.00	284.65	290.25	267.34	1,680,800
2021-02-11	283.92	290.24	282.57	289.76	266.89	1,490,800
2021-02-10	282.26	288.49	281.00	284.40	261.95	1,624,800
2021-02-09	279.11	281.56	274.41	279.35	257.30	1,364,800
2021-02-08	280.25	284.66	277.90	280.54	258.39	2,477,700
2021-02-05	275.69	276.94	267.55	272.81	251.27	3,129,800
2021-02-04	250.00	253.96	244.70	253.05	233.07	2,119,700
2021-02-03	246.78	249.48	246.27	248.62	228.99	1,054,300
2021-02-02	242.83	249.29	242.83	246.86	227.37	1,277,900
2021-02-01	238.83	243.29	237.73	241.85	222.76	1,470,900
2021-01-29	243.58	243.61	235.81	236.65	217.97	1,160,500
2021-01-28	237.82	247.22	236.27	245.08	225.73	1,503,200
2021-01-27	242.53	243.51	231.97	235.85	217.23	2,597,300

← NewerPage 24 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.