Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	213.74	216.18	212.97	214.89	196.56	1,818,700
2020-02-12	211.36	215.01	211.16	214.79	196.47	2,141,100
2020-02-11	210.42	211.35	209.04	209.82	191.93	1,468,700
2020-02-10	207.57	209.04	205.94	208.68	190.88	1,689,900
2020-02-07	209.87	210.00	204.64	208.96	191.14	3,386,200
2020-02-06	210.98	213.45	205.11	211.53	193.49	4,056,300
2020-02-05	203.60	204.25	200.55	201.32	184.15	2,293,800
2020-02-04	199.40	202.22	198.46	200.42	183.33	2,252,200
2020-02-03	195.68	199.31	195.04	196.20	179.47	2,301,600
2020-01-31	197.60	198.79	194.67	195.16	178.52	1,620,600
2020-01-30	197.68	198.99	195.13	198.67	181.73	1,497,600
2020-01-29	198.66	200.31	197.95	198.73	181.78	1,446,100
2020-01-28	197.96	199.13	195.10	197.11	180.30	2,035,600
2020-01-27	192.01	198.24	191.07	196.99	180.19	4,042,600
2020-01-24	209.00	209.59	204.33	205.34	187.83	2,420,800
2020-01-23	209.09	211.58	206.71	208.87	191.06	2,781,200
2020-01-22	216.26	217.62	211.53	212.64	194.51	2,528,600
2020-01-21	215.41	217.93	212.73	217.73	199.16	2,104,100
2020-01-17	219.06	220.42	218.40	219.88	201.13	1,147,000
2020-01-16	218.49	219.29	217.20	217.94	199.35	1,623,800
2020-01-15	216.00	219.11	216.00	218.49	199.86	1,696,500
2020-01-14	213.75	216.58	213.27	215.70	197.30	1,434,500
2020-01-13	211.62	213.53	210.45	213.47	195.26	1,235,500
2020-01-10	212.13	212.13	210.24	211.62	193.57	1,212,800
2020-01-09	209.04	212.02	207.11	211.96	193.88	1,277,100
2020-01-08	207.48	209.39	206.00	207.72	190.01	1,614,300
2020-01-07	206.01	207.21	205.18	206.05	188.48	1,180,600
2020-01-06	203.81	207.50	203.45	207.36	189.68	2,428,900
2020-01-03	204.53	206.55	203.73	204.70	187.24	1,076,200
2020-01-02	206.54	207.86	205.81	206.26	188.67	1,138,700
2019-12-31	205.70	207.11	205.59	206.54	188.93	541,500
2019-12-30	207.93	208.33	205.96	206.40	188.80	680,600
2019-12-27	207.62	208.26	206.82	207.95	190.22	495,000
2019-12-26	206.00	207.56	205.64	207.24	189.57	1,092,600
2019-12-24	205.88	206.26	205.25	205.45	187.93	327,800
2019-12-23	207.47	207.47	205.36	205.97	188.40	1,240,200
2019-12-20	204.58	207.98	204.58	206.86	189.22	3,176,800
2019-12-19	204.71	205.92	203.59	204.29	186.87	1,213,600
2019-12-18	203.17	204.83	202.93	203.94	186.55	1,223,100
2019-12-17	202.75	202.82	198.47	202.43	185.17	1,901,000
2019-12-16	204.77	205.73	202.80	204.03	186.63	1,273,000
2019-12-13	201.00	203.76	199.68	203.21	185.88	1,017,800
2019-12-12	198.55	200.92	198.27	200.62	183.51	1,114,200
2019-12-11	198.50	200.65	197.99	198.56	181.63	1,139,300
2019-12-10	198.09	198.27	196.20	197.92	181.04	1,755,400
2019-12-09	198.72	199.71	196.85	198.70	181.75	1,140,700
2019-12-06	198.56	198.88	196.88	197.92	181.04	784,100
2019-12-05	197.93	198.50	195.15	196.30	179.56	2,172,900
2019-12-04	194.85	198.27	193.83	197.87	181.00	1,688,100
2019-12-03	194.29	194.66	192.17	193.83	177.30	1,459,700
2019-12-02	195.06	195.82	193.84	195.59	178.91	1,178,400
2019-11-29	194.82	196.36	194.12	195.47	178.80	631,400
2019-11-27	195.37	196.43	194.49	195.96	179.25	1,500,200
2019-11-26	195.43	196.45	193.90	195.42	178.32	1,761,600
2019-11-25	193.90	195.00	192.39	194.70	177.66	1,115,200
2019-11-22	192.75	193.74	192.05	193.18	176.27	864,000
2019-11-21	194.47	195.83	191.77	192.74	175.87	1,610,900
2019-11-20	195.35	196.51	192.22	195.27	178.18	1,725,200
2019-11-19	193.35	196.14	192.84	196.10	178.94	1,270,600
2019-11-18	191.17	193.44	191.01	192.89	176.01	1,678,900

← NewerPage 29 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.