The Estée Lauder Companies Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-06	335.66	342.33	335.66	341.46	316.71	219
2021-12-03	338.70	341.57	330.92	333.30	309.14	323
2021-12-02	327.66	334.99	324.86	334.99	310.71	222
2021-12-01	335.00	336.70	333.51	335.26	310.96	392
2021-11-30	340.37	340.37	333.28	333.85	309.65	142
2021-11-29	337.81	342.40	337.05	342.40	317.58	393
2021-11-26	341.48	342.00	335.49	335.49	310.61	182
2021-11-24	347.48	349.76	347.48	349.72	323.79	7
2021-11-23	349.13	351.05	347.18	348.87	323.00	457
2021-11-22	353.99	356.87	351.21	352.39	326.26	1,054
2021-11-19	347.58	354.25	346.70	352.16	326.05	137
2021-11-18	344.91	347.99	342.50	345.91	320.26	120
2021-11-17	350.32	356.38	350.32	356.04	329.64	19,071
2021-11-16	347.95	351.57	347.95	351.57	325.50	2,056
2021-11-15	347.11	350.03	347.11	347.71	321.93	4,241
2021-11-12	346.25	346.85	343.61	345.47	319.85	1,002
2021-11-11	346.76	346.76	341.67	343.45	317.98	468
2021-11-10	345.45	347.00	344.88	344.88	319.31	328
2021-11-09	348.95	349.47	346.74	347.14	321.40	35
2021-11-08	351.08	352.60	345.26	347.26	321.51	851
2021-11-05	341.68	349.40	340.66	349.40	323.49	103
2021-11-04	341.14	341.14	337.35	337.35	312.34	153
2021-11-03	335.00	337.57	332.80	336.93	311.95	193
2021-11-02	316.40	341.25	315.21	339.54	314.36	155
2021-11-01	327.57	328.21	320.69	325.00	300.90	279
2021-10-29	323.74	325.24	323.13	323.13	299.17	227
2021-10-28	325.85	326.70	325.39	326.08	301.90	209
2021-10-27	331.05	332.87	326.84	328.76	304.38	2,049
2021-10-26	331.00	333.12	330.00	330.23	305.74	150
2021-10-25	327.63	330.64	323.36	330.08	305.61	247

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.