Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	130.67	140.49	130.67	138.95	132.19	6,849,900
2023-12-01	127.70	132.40	127.45	131.94	125.52	3,112,600
2023-11-30	127.47	128.09	125.04	127.69	121.48	4,817,400
2023-11-29	126.38	128.24	125.12	125.60	119.49	2,458,700
2023-11-28	123.45	127.58	122.23	126.03	119.27	2,383,100
2023-11-27	123.50	124.70	122.00	122.73	116.15	1,798,800
2023-11-24	123.58	124.84	122.86	123.91	117.27	928,000
2023-11-22	121.35	122.85	120.12	122.63	116.05	2,067,500
2023-11-21	121.00	121.01	119.32	120.15	113.71	2,034,500
2023-11-20	123.22	123.39	120.54	122.45	115.88	2,169,600
2023-11-17	124.12	125.03	121.49	123.81	117.17	2,208,700
2023-11-16	124.50	125.87	121.53	122.62	116.04	2,414,700
2023-11-15	124.00	127.24	123.56	126.07	119.31	4,116,100
2023-11-14	116.49	123.62	115.05	122.82	116.23	4,274,100
2023-11-13	114.69	114.87	112.34	113.73	107.63	3,117,700
2023-11-10	115.94	115.94	111.71	114.75	108.60	2,901,800
2023-11-09	117.76	117.98	114.53	115.32	109.14	2,965,600
2023-11-08	113.37	118.41	113.05	116.60	110.35	4,895,300
2023-11-07	112.25	116.26	112.00	115.53	109.33	3,546,800
2023-11-06	112.06	113.23	111.13	112.67	106.63	4,303,400
2023-11-03	116.41	116.55	110.72	110.96	105.01	4,036,400
2023-11-02	103.83	114.90	103.83	114.38	108.25	6,950,600
2023-11-01	109.28	110.05	102.22	104.51	98.905	15,176,000
2023-10-31	127.74	129.11	126.12	128.87	121.96	3,239,200
2023-10-30	124.64	128.75	124.64	127.97	121.11	3,792,000
2023-10-27	135.40	135.40	123.64	124.53	117.85	4,227,400
2023-10-26	134.00	136.41	133.61	134.23	127.03	1,665,400
2023-10-25	136.27	136.69	133.38	134.55	127.33	2,014,100
2023-10-24	137.26	140.57	137.26	138.02	130.62	1,275,200
2023-10-23	135.57	139.55	134.39	136.97	129.62	1,724,000
2023-10-20	139.19	139.59	136.82	137.30	129.94	1,593,600
2023-10-19	139.74	141.26	138.46	138.81	131.37	2,535,400
2023-10-18	141.76	142.08	137.99	138.63	131.20	1,516,200
2023-10-17	139.17	143.72	138.80	142.67	135.02	1,642,500
2023-10-16	138.56	141.06	137.65	140.21	132.69	2,124,600
2023-10-13	139.63	140.12	136.30	137.68	130.30	1,506,600
2023-10-12	141.65	142.00	136.43	139.62	132.13	1,892,400
2023-10-11	141.51	142.46	139.08	140.43	132.90	1,655,300
2023-10-10	143.49	145.45	140.24	140.67	133.13	2,015,200
2023-10-09	143.38	144.24	140.18	141.91	134.30	1,442,800
2023-10-06	140.26	147.06	139.63	145.26	137.47	2,218,900
2023-10-05	141.62	142.49	140.20	141.39	133.81	1,195,600
2023-10-04	141.71	142.50	140.15	142.38	134.74	1,207,200
2023-10-03	142.60	143.82	140.79	141.06	133.50	1,322,900
2023-10-02	143.24	145.31	142.19	143.40	135.71	1,493,200
2023-09-29	145.91	147.37	143.70	144.55	136.80	2,148,700
2023-09-28	139.46	142.12	138.58	141.95	134.34	1,799,800
2023-09-27	140.40	140.92	138.14	140.04	132.53	2,075,700
2023-09-26	144.00	144.56	139.08	139.62	132.13	2,930,600
2023-09-25	146.19	146.82	144.47	145.49	137.69	1,629,900
2023-09-22	147.00	148.61	145.46	147.62	139.70	2,213,600
2023-09-21	149.87	149.97	146.01	146.10	138.27	3,139,600
2023-09-20	152.82	153.49	150.62	150.84	142.75	1,074,500
2023-09-19	152.66	153.22	150.17	152.01	143.86	1,567,100
2023-09-18	154.81	156.00	153.87	154.20	145.93	1,375,700
2023-09-15	156.95	158.93	155.42	155.70	147.35	5,414,800
2023-09-14	153.56	154.79	153.01	154.24	145.97	1,564,100
2023-09-13	150.63	152.52	150.11	152.39	144.22	1,967,000
2023-09-12	152.78	153.39	150.75	151.30	143.19	1,658,500
2023-09-11	155.42	155.55	152.74	153.30	145.08	1,927,600

← NewerPage 13 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.