Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	146.36	150.25	144.35	148.83	142.22	2,156,600
2024-02-29	148.25	150.50	148.25	148.58	141.98	2,913,100
2024-02-28	146.04	148.40	145.87	147.38	140.84	1,582,300
2024-02-27	146.07	149.46	144.85	148.51	141.29	1,831,600
2024-02-26	149.00	150.82	144.45	145.02	137.97	1,658,700
2024-02-23	149.42	151.73	148.25	149.99	142.69	2,234,500
2024-02-22	148.28	151.16	146.67	148.67	141.44	2,421,500
2024-02-21	144.76	147.60	144.36	147.48	140.31	2,394,600
2024-02-20	144.00	145.27	143.06	145.11	138.05	1,934,700
2024-02-16	145.69	147.64	144.77	146.37	139.25	2,419,500
2024-02-15	144.23	147.61	143.24	145.32	138.25	3,148,000
2024-02-14	143.37	145.30	142.05	142.65	135.71	1,943,500
2024-02-13	142.30	144.73	140.20	142.16	135.24	1,981,500
2024-02-12	143.92	147.46	143.76	145.91	138.81	2,677,400
2024-02-09	141.59	145.23	140.61	143.34	136.37	2,578,800
2024-02-08	141.93	142.67	138.02	140.77	133.92	4,338,500
2024-02-07	146.70	147.54	141.25	141.93	135.03	4,119,900
2024-02-06	150.00	151.43	145.13	146.21	139.10	6,008,100
2024-02-05	159.46	159.75	149.86	150.28	142.97	12,224,600
2024-02-02	131.00	135.82	130.18	134.12	127.60	6,052,700
2024-02-01	133.19	134.91	131.26	134.70	128.15	2,451,200
2024-01-31	134.20	135.00	131.45	131.99	125.57	2,383,500
2024-01-30	133.86	136.53	132.25	134.18	127.65	2,177,200
2024-01-29	130.77	135.55	129.84	135.51	128.92	3,201,500
2024-01-26	132.23	134.90	130.79	130.80	124.44	3,077,500
2024-01-25	127.50	129.54	125.54	128.66	122.40	3,084,000
2024-01-24	129.82	129.87	126.16	126.16	120.02	2,276,800
2024-01-23	127.33	132.80	127.33	128.15	121.92	3,663,900
2024-01-22	126.25	127.18	124.82	125.20	119.11	2,909,800
2024-01-19	128.08	128.08	124.90	125.83	119.71	2,766,200
2024-01-18	126.82	128.72	126.04	127.66	121.45	2,232,400
2024-01-17	126.00	126.64	124.14	126.28	120.14	4,909,300
2024-01-16	133.74	133.98	128.46	129.76	123.45	5,142,600
2024-01-12	139.25	139.40	134.32	134.81	128.25	1,978,200
2024-01-11	135.00	138.80	133.01	138.49	131.75	2,794,800
2024-01-10	138.53	138.54	135.17	135.67	129.07	2,573,500
2024-01-09	137.70	139.32	137.05	139.27	132.50	1,649,800
2024-01-08	136.71	139.10	135.85	139.03	132.27	2,486,300
2024-01-05	137.00	139.84	136.10	137.30	130.62	2,404,200
2024-01-04	138.43	139.49	137.29	138.72	131.97	2,040,800
2024-01-03	143.14	143.49	137.77	138.66	131.91	2,463,400
2024-01-02	144.34	145.77	142.45	145.45	138.37	2,086,300
2023-12-29	146.76	148.09	146.05	146.25	139.14	1,270,100
2023-12-28	147.50	147.90	146.12	147.55	140.37	1,074,800
2023-12-27	145.44	146.42	144.31	145.72	138.63	1,272,800
2023-12-26	144.17	145.70	143.48	145.01	137.96	930,200
2023-12-22	144.02	146.80	142.63	144.43	137.40	1,843,200
2023-12-21	146.47	146.92	143.29	145.46	138.38	1,873,900
2023-12-20	148.33	149.57	143.35	143.61	136.62	2,546,000
2023-12-19	144.78	151.19	144.00	149.02	141.77	3,924,800
2023-12-18	144.00	144.94	142.78	142.88	135.93	2,333,500
2023-12-15	146.09	147.07	142.22	143.64	136.65	4,399,600
2023-12-14	145.48	148.15	145.24	146.06	138.95	4,176,900
2023-12-13	136.02	143.42	135.78	143.03	136.07	3,471,200
2023-12-12	134.74	136.61	132.01	136.59	129.95	2,439,900
2023-12-11	134.21	135.40	133.54	134.80	128.24	1,998,900
2023-12-08	135.43	136.04	133.51	133.73	127.22	1,659,800
2023-12-07	133.22	136.58	133.22	135.84	129.23	2,291,200
2023-12-06	133.54	137.40	133.04	133.36	126.87	3,272,400
2023-12-05	136.88	137.70	131.95	132.17	125.74	3,716,400

← NewerPage 12 of 21 · 1,255 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.