Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	220.55	225.31	219.12	223.14	205.08	1,039,900
2020-10-28	226.81	227.60	220.40	220.55	202.70	1,069,400
2020-10-27	233.52	233.52	230.36	231.05	212.35	983,100
2020-10-26	232.24	233.02	227.29	232.17	213.38	1,183,200
2020-10-23	234.02	235.84	232.46	235.23	216.20	685,700
2020-10-22	232.08	234.76	230.86	232.62	213.80	858,200
2020-10-21	226.70	233.82	225.67	232.65	213.82	1,220,800
2020-10-20	223.95	227.66	222.71	225.72	207.46	587,000
2020-10-19	224.62	226.30	221.37	222.34	204.35	732,200
2020-10-16	223.46	225.63	222.59	224.13	205.99	936,300
2020-10-15	221.46	223.65	220.35	221.88	203.93	893,800
2020-10-14	225.82	225.82	221.47	222.84	204.81	855,300
2020-10-13	224.13	225.22	222.01	223.02	204.97	854,200
2020-10-12	226.43	228.60	224.60	227.02	208.65	817,800
2020-10-09	224.58	226.27	222.51	224.60	206.43	740,200
2020-10-08	222.24	224.81	221.30	224.21	206.07	778,200
2020-10-07	219.42	222.14	219.07	221.48	203.56	775,500
2020-10-06	222.00	223.02	216.84	217.66	200.05	892,400
2020-10-05	221.66	223.06	220.14	222.05	204.08	819,700
2020-10-02	217.15	220.76	215.79	218.76	201.06	722,900
2020-10-01	219.69	220.57	217.33	219.53	201.77	897,000
2020-09-30	215.81	219.97	215.38	218.25	200.59	1,039,800
2020-09-29	217.87	217.90	212.73	214.78	197.40	957,900
2020-09-28	217.11	217.86	214.97	215.75	198.29	873,900
2020-09-25	209.20	215.53	208.86	215.20	197.79	1,011,400
2020-09-24	206.78	212.65	205.38	210.46	193.43	1,015,600
2020-09-23	210.89	211.72	207.34	207.63	190.83	705,800
2020-09-22	209.03	211.41	207.73	209.83	192.85	767,400
2020-09-21	209.50	211.36	204.23	207.83	191.01	983,000
2020-09-18	213.98	215.95	211.39	212.39	195.20	1,067,000
2020-09-17	215.49	218.09	214.40	215.71	198.26	543,900
2020-09-16	218.28	219.80	217.18	217.26	199.68	693,000
2020-09-15	219.06	220.28	217.59	217.76	200.14	798,500
2020-09-14	216.50	219.74	216.08	217.41	199.82	683,100
2020-09-11	216.19	216.68	213.28	214.69	197.32	851,300
2020-09-10	219.54	220.56	213.95	214.60	197.24	957,400
2020-09-09	217.10	220.22	216.73	218.51	200.83	1,387,200
2020-09-08	213.73	216.94	212.60	216.02	198.54	1,531,000
2020-09-04	218.79	218.79	212.15	216.22	198.72	1,567,300
2020-09-03	222.21	223.28	216.31	218.06	200.42	1,523,200
2020-09-02	221.80	223.15	221.40	221.96	204.00	1,539,600
2020-09-01	218.85	222.62	217.96	220.99	203.11	1,710,300
2020-08-31	223.41	224.23	219.29	221.72	203.78	1,917,700
2020-08-28	216.20	223.54	216.20	222.93	204.89	1,372,900
2020-08-27	216.80	217.98	215.85	216.41	198.46	1,018,700
2020-08-26	215.00	217.85	214.78	216.68	198.71	1,469,600
2020-08-25	213.13	215.56	210.83	215.43	197.56	954,200
2020-08-24	211.77	215.69	210.92	212.57	194.94	1,727,900
2020-08-21	201.78	207.93	200.56	207.01	189.84	3,228,200
2020-08-20	197.86	200.00	194.14	198.27	181.82	4,320,600
2020-08-19	213.11	214.35	210.84	212.50	194.87	1,296,400
2020-08-18	213.15	214.67	212.61	213.29	195.60	964,200
2020-08-17	213.98	214.52	212.42	213.97	196.22	905,700
2020-08-14	211.88	212.75	211.38	212.09	194.50	851,700
2020-08-13	214.00	217.32	212.26	213.37	195.67	1,192,200
2020-08-12	208.00	212.80	206.69	211.50	193.95	1,382,400
2020-08-11	206.07	208.32	205.64	207.26	190.07	1,057,300
2020-08-10	199.55	205.00	199.10	204.49	187.53	923,800
2020-08-07	198.87	200.49	198.23	199.99	183.40	1,312,000
2020-08-06	200.86	200.86	197.40	199.24	182.71	945,000

← NewerPage 26 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.