Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	172.00	172.82	169.81	169.95	155.85	1,345,200
2020-05-08	175.18	176.00	172.52	173.15	158.79	1,368,200
2020-05-07	172.42	173.27	169.84	171.94	157.68	1,399,800
2020-05-06	170.50	173.39	169.11	169.52	155.46	1,315,600
2020-05-05	176.17	176.89	169.71	169.94	155.84	1,535,600
2020-05-04	171.53	175.76	170.34	174.38	159.91	1,348,500
2020-05-01	170.58	179.44	170.58	172.54	158.23	2,190,300
2020-04-30	176.66	179.86	174.60	176.40	161.77	2,442,200
2020-04-29	171.38	178.62	171.11	176.86	162.19	2,431,100
2020-04-28	168.71	170.73	167.81	168.92	154.91	1,923,100
2020-04-27	167.73	168.14	163.48	165.30	151.59	2,083,900
2020-04-24	163.33	168.00	162.41	166.31	152.51	1,278,600
2020-04-23	164.97	168.91	162.53	162.75	149.25	1,976,400
2020-04-22	163.89	167.26	163.53	165.98	152.21	1,190,500
2020-04-21	165.01	166.60	160.86	161.11	147.74	1,247,600
2020-04-20	171.94	172.97	166.62	167.79	153.87	1,805,600
2020-04-17	167.15	175.05	166.32	174.26	159.80	4,430,900
2020-04-16	158.41	162.37	156.31	161.87	148.44	3,303,800
2020-04-15	160.00	162.99	156.74	157.79	144.70	2,103,800
2020-04-14	166.08	167.33	162.63	165.00	151.31	3,991,400
2020-04-13	164.13	164.13	159.72	162.22	148.76	1,937,100
2020-04-09	167.98	169.24	163.79	164.83	151.16	2,976,800
2020-04-08	163.55	166.76	162.13	165.73	151.98	1,749,000
2020-04-07	165.34	166.64	162.34	163.17	149.63	1,827,100
2020-04-06	158.32	162.00	157.03	160.50	147.19	1,792,900
2020-04-03	148.57	154.39	147.16	154.08	141.30	1,589,400
2020-04-02	151.81	155.12	147.34	149.21	136.83	1,888,700
2020-04-01	153.03	155.53	151.06	153.38	140.66	1,822,200
2020-03-31	163.55	163.62	158.49	159.34	146.12	2,209,200
2020-03-30	160.38	167.92	160.13	165.23	151.52	1,890,000
2020-03-27	167.48	168.79	159.07	160.68	147.35	1,882,100
2020-03-26	169.60	176.48	166.17	172.98	158.63	2,553,700
2020-03-25	158.89	174.82	156.65	167.76	153.84	2,988,000
2020-03-24	151.08	159.73	147.27	157.83	144.74	2,702,900
2020-03-23	149.78	151.97	140.32	144.38	132.40	2,868,200
2020-03-20	158.55	159.25	148.97	151.00	138.47	3,681,100
2020-03-19	150.53	163.09	139.84	156.51	143.53	4,292,300
2020-03-18	143.18	157.00	137.01	156.24	143.28	4,214,500
2020-03-17	151.41	159.45	140.94	153.74	140.99	3,612,800
2020-03-16	150.50	156.49	146.98	148.98	136.62	3,512,100
2020-03-13	165.29	172.55	157.11	172.22	157.93	2,880,600
2020-03-12	159.80	166.68	152.47	157.35	144.30	3,958,500
2020-03-11	182.51	184.55	169.56	172.51	158.20	3,040,400
2020-03-10	182.87	187.69	177.51	187.38	171.84	2,340,300
2020-03-09	179.40	182.36	174.93	177.90	163.14	3,035,900
2020-03-06	184.45	193.12	183.28	191.95	176.03	2,384,600
2020-03-05	189.17	193.14	187.45	189.62	173.89	2,851,600
2020-03-04	192.28	193.62	186.82	193.40	177.36	2,815,600
2020-03-03	192.63	195.64	186.83	188.39	172.76	3,149,900
2020-03-02	185.02	193.78	182.62	193.33	177.29	3,350,100
2020-02-28	176.77	183.73	176.44	183.60	168.37	4,077,000
2020-02-27	185.08	188.74	182.24	182.28	167.16	4,176,000
2020-02-26	194.00	196.03	189.15	189.29	173.15	2,982,500
2020-02-25	199.56	201.22	190.72	191.43	175.10	2,767,800
2020-02-24	199.56	203.90	198.31	198.78	181.83	2,494,300
2020-02-21	209.96	210.63	208.67	209.27	191.42	1,709,000
2020-02-20	212.64	213.86	208.88	211.32	193.30	2,379,900
2020-02-19	212.50	213.48	210.42	213.12	194.94	1,768,500
2020-02-18	214.84	214.88	211.18	211.44	193.41	2,122,600
2020-02-14	215.47	215.61	213.82	215.01	196.67	1,442,800

← NewerPage 28 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.