Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	242.53	243.51	231.97	235.85	217.23	2,597,300
2021-01-26	249.72	250.21	244.80	245.31	225.95	989,000
2021-01-25	250.24	252.20	247.41	250.02	230.28	1,072,000
2021-01-22	255.63	256.23	249.72	249.83	230.11	1,161,500
2021-01-21	254.91	258.89	253.69	255.27	235.12	835,800
2021-01-20	251.79	255.69	246.00	255.22	235.07	1,294,800
2021-01-19	249.00	250.11	245.88	248.44	228.83	1,714,800
2021-01-15	249.50	251.14	248.13	249.13	229.46	2,122,400
2021-01-14	258.38	258.40	249.76	250.02	230.28	1,072,500
2021-01-13	253.79	258.66	252.56	256.66	236.40	1,178,100
2021-01-12	257.76	259.50	255.25	255.41	235.25	1,254,000
2021-01-11	258.70	259.70	256.03	258.11	237.73	904,000
2021-01-08	260.03	261.07	257.45	260.73	240.15	939,900
2021-01-07	261.10	261.55	256.89	258.27	237.88	891,000
2021-01-06	256.52	261.31	256.30	258.34	237.95	1,295,000
2021-01-05	254.99	258.96	254.96	258.83	238.40	1,387,800
2021-01-04	261.05	264.65	253.51	254.99	234.86	1,909,900
2020-12-31	262.92	266.66	262.01	266.19	245.18	700,600
2020-12-30	263.41	264.28	261.85	262.62	241.89	555,100
2020-12-29	266.95	267.20	262.67	262.75	242.01	732,300
2020-12-28	264.37	264.85	262.44	263.82	242.99	622,500
2020-12-24	261.32	261.63	259.93	260.95	240.35	285,500
2020-12-23	258.58	261.81	256.94	259.63	239.13	600,500
2020-12-22	254.95	258.96	254.55	257.46	237.14	940,700
2020-12-21	256.72	257.54	250.79	254.52	234.43	1,931,100
2020-12-18	265.19	267.04	259.30	261.31	240.68	2,868,000
2020-12-17	258.62	265.55	258.62	263.83	243.00	2,341,300
2020-12-16	251.54	259.17	250.46	258.68	238.26	1,659,000
2020-12-15	250.06	252.12	247.50	250.40	230.63	1,260,200
2020-12-14	248.40	249.76	246.87	247.45	227.92	1,278,500
2020-12-11	245.76	247.95	243.99	245.75	226.35	778,900
2020-12-10	246.92	248.56	245.34	246.53	227.07	1,042,600
2020-12-09	248.09	249.32	245.33	246.65	227.18	1,228,400
2020-12-08	244.78	249.03	244.22	248.48	228.86	1,018,600
2020-12-07	242.89	246.10	242.01	245.76	226.36	1,022,900
2020-12-04	245.93	246.61	241.56	244.12	224.85	1,140,000
2020-12-03	244.38	248.12	244.12	245.46	226.08	1,019,200
2020-12-02	245.10	247.35	244.21	245.32	225.95	932,300
2020-12-01	250.24	250.85	245.55	247.17	227.66	1,523,300
2020-11-30	243.83	245.98	240.25	245.32	225.95	3,488,100
2020-11-27	246.36	247.05	242.02	245.94	226.53	631,300
2020-11-25	247.21	248.83	246.37	246.85	226.88	1,074,400
2020-11-24	241.03	246.71	240.65	245.81	225.92	1,424,700
2020-11-23	241.49	241.94	237.62	239.70	220.30	1,677,100
2020-11-20	242.37	244.37	240.05	240.56	221.09	1,327,100
2020-11-19	245.95	246.87	238.93	241.92	222.34	2,594,500
2020-11-18	257.42	257.75	250.23	250.32	230.06	1,160,500
2020-11-17	255.22	259.47	254.14	256.95	236.16	990,500
2020-11-16	258.75	259.77	252.87	258.34	237.44	1,291,800
2020-11-13	250.00	255.60	249.61	255.11	234.47	919,500
2020-11-12	247.88	250.78	246.94	249.49	229.30	888,300
2020-11-11	249.39	251.08	247.45	248.23	228.14	1,251,900
2020-11-10	246.72	250.23	246.20	247.35	227.33	1,478,600
2020-11-09	248.97	256.07	246.00	246.21	226.29	1,912,900
2020-11-06	238.11	239.86	235.33	238.64	219.33	945,500
2020-11-05	231.00	237.63	229.74	236.86	217.69	1,397,400
2020-11-04	226.83	230.91	225.47	227.75	209.32	976,500
2020-11-03	226.06	227.55	221.46	224.79	206.60	1,654,800
2020-11-02	233.54	237.82	220.42	223.85	205.74	2,442,300
2020-10-30	221.50	224.90	216.25	219.66	201.89	1,411,700

← NewerPage 25 of 79 · 4,731 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.