Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	200.00	202.40	199.03	201.24	184.55	1,226,200
2020-08-04	198.23	200.00	196.42	199.42	182.88	847,500
2020-08-03	199.16	199.68	197.45	198.17	181.73	947,100
2020-07-31	193.03	197.79	192.35	197.54	181.15	1,557,200
2020-07-30	189.59	193.87	187.75	193.03	177.02	1,640,500
2020-07-29	192.60	193.37	190.32	190.88	175.05	1,371,300
2020-07-28	191.65	193.21	190.44	192.60	176.62	933,100
2020-07-27	192.34	193.54	191.05	192.84	176.84	855,500
2020-07-24	192.68	193.99	190.29	191.75	175.84	965,300
2020-07-23	196.78	197.65	193.45	194.10	178.00	774,600
2020-07-22	194.34	195.87	193.26	195.57	179.35	624,300
2020-07-21	197.53	197.91	194.16	194.47	178.34	769,900
2020-07-20	196.98	197.27	195.20	196.34	180.05	648,600
2020-07-17	200.10	200.23	197.39	198.00	181.57	1,014,100
2020-07-16	198.62	199.45	197.39	199.14	182.62	938,200
2020-07-15	198.89	201.53	197.98	199.53	182.98	1,610,800
2020-07-14	189.02	196.16	188.67	195.88	179.63	1,355,800
2020-07-13	190.76	193.24	189.20	189.74	174.00	862,100
2020-07-10	188.25	190.24	186.50	189.69	173.95	804,300
2020-07-09	188.89	191.21	187.52	187.81	172.23	996,400
2020-07-08	188.47	189.46	185.48	188.61	172.96	1,474,200
2020-07-07	191.88	191.88	188.99	189.12	173.43	1,670,600
2020-07-06	194.00	194.71	189.96	192.02	176.09	1,507,000
2020-07-02	192.56	193.37	190.74	191.61	175.71	846,600
2020-07-01	189.76	190.94	188.51	189.33	173.62	828,500
2020-06-30	185.58	189.23	185.10	188.68	173.03	1,339,500
2020-06-29	185.27	185.80	183.91	185.65	170.25	892,700
2020-06-26	188.35	189.60	183.34	184.14	168.86	1,488,400
2020-06-25	186.58	187.85	183.22	186.95	171.44	2,111,200
2020-06-24	193.50	193.99	187.22	187.75	172.17	1,832,000
2020-06-23	193.61	195.28	192.26	194.31	178.19	1,267,500
2020-06-22	191.16	193.45	189.43	192.26	176.31	1,478,500
2020-06-19	199.90	199.90	190.12	190.30	174.51	2,418,200
2020-06-18	194.37	196.97	193.72	196.15	179.88	910,300
2020-06-17	195.86	197.82	194.60	195.19	179.00	1,074,400
2020-06-16	196.73	198.88	193.50	196.20	179.92	920,600
2020-06-15	188.06	191.58	185.59	191.44	175.56	822,100
2020-06-12	191.74	193.72	187.91	191.38	175.50	1,865,200
2020-06-11	196.37	196.67	188.88	189.20	173.50	1,241,200
2020-06-10	201.50	201.95	199.47	200.43	183.80	788,100
2020-06-09	203.04	203.68	200.01	200.72	184.07	1,058,900
2020-06-08	203.50	205.39	201.92	204.84	187.85	1,211,900
2020-06-05	203.30	206.52	201.51	205.17	188.15	1,404,900
2020-06-04	203.17	203.85	200.14	201.12	184.44	1,288,000
2020-06-03	204.68	205.00	201.73	203.24	186.38	1,405,400
2020-06-02	200.67	203.26	199.67	202.68	185.87	1,582,800
2020-06-01	199.16	201.72	198.43	200.43	183.80	1,452,100
2020-05-29	192.14	198.80	191.98	197.47	181.09	2,937,300
2020-05-28	194.27	199.05	192.19	192.48	176.51	2,096,900
2020-05-27	189.85	193.86	188.42	193.56	177.50	2,088,800
2020-05-26	183.79	186.79	182.48	186.43	170.96	2,354,000
2020-05-22	178.62	178.90	176.89	178.20	163.42	1,031,800
2020-05-21	179.79	181.00	177.35	177.88	163.12	1,269,700
2020-05-20	176.50	179.83	176.19	179.75	164.84	3,102,000
2020-05-19	178.27	178.95	174.48	174.58	160.10	1,711,100
2020-05-18	171.99	179.17	171.99	178.25	163.46	1,704,300
2020-05-15	163.74	170.78	163.03	169.41	155.36	2,507,300
2020-05-14	160.00	164.69	158.25	164.19	150.57	1,712,400
2020-05-13	166.85	168.45	162.01	162.76	149.26	1,742,900
2020-05-12	170.91	172.89	168.44	168.55	154.57	1,242,500

← NewerPage 27 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.