Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	155.59	156.00	153.58	154.00	145.74	1,516,700
2023-09-07	156.39	157.84	154.81	155.40	147.07	1,676,600
2023-09-06	159.72	160.06	156.48	156.58	148.18	1,845,400
2023-09-05	160.63	163.22	160.58	161.07	152.43	1,772,800
2023-09-01	162.80	163.50	160.25	161.70	153.03	1,413,600
2023-08-31	164.10	165.77	160.49	160.53	151.92	2,252,500
2023-08-30	158.66	164.67	158.66	163.57	154.80	2,844,100
2023-08-29	157.17	159.78	157.00	159.27	150.10	2,078,100
2023-08-28	154.71	157.33	154.58	156.39	147.39	2,032,600
2023-08-25	151.48	154.32	151.06	153.20	144.38	2,131,700
2023-08-24	151.48	155.00	150.48	150.73	142.06	2,918,700
2023-08-23	150.00	153.30	149.81	152.87	144.07	2,675,400
2023-08-22	149.89	149.99	147.18	149.59	140.98	5,636,900
2023-08-21	155.37	156.55	149.92	150.90	142.22	5,334,900
2023-08-18	152.00	161.95	149.45	156.69	147.67	8,014,500
2023-08-17	161.87	164.93	161.28	162.06	152.73	4,463,500
2023-08-16	162.05	164.76	162.05	162.13	152.80	2,494,900
2023-08-15	164.98	165.50	162.49	163.52	154.11	2,341,600
2023-08-14	166.52	168.27	166.22	167.17	157.55	1,836,100
2023-08-11	168.35	170.47	167.39	167.63	157.98	1,965,400
2023-08-10	169.55	175.31	169.27	169.94	160.16	2,724,500
2023-08-09	167.92	168.05	165.59	166.19	156.63	2,778,500
2023-08-08	168.15	169.16	166.27	168.14	158.46	2,905,300
2023-08-07	171.18	172.32	169.23	170.15	160.36	1,724,900
2023-08-04	172.20	172.63	170.05	170.66	160.84	2,363,400
2023-08-03	172.22	173.35	171.03	171.84	161.95	3,216,100
2023-08-02	172.03	174.36	170.90	172.50	162.57	4,455,600
2023-08-01	177.06	178.36	174.89	175.03	164.96	2,859,000
2023-07-31	181.78	183.20	179.18	180.00	169.64	2,954,400
2023-07-28	175.74	181.30	175.62	180.44	170.06	2,100,600
2023-07-27	179.69	180.47	172.81	173.45	163.47	3,475,500
2023-07-26	177.12	178.85	175.79	178.07	167.82	2,098,800
2023-07-25	178.25	178.87	176.04	178.38	168.11	2,778,900
2023-07-24	176.16	178.90	171.93	177.04	166.85	5,137,600
2023-07-21	182.00	183.00	179.57	179.66	169.32	4,666,700
2023-07-20	186.00	186.44	181.44	182.26	171.77	3,320,900
2023-07-19	189.98	191.33	186.84	190.97	179.98	3,220,800
2023-07-18	190.19	191.25	187.23	188.18	177.35	2,601,200
2023-07-17	191.63	193.02	190.94	192.65	181.56	935,900
2023-07-14	193.03	194.42	191.51	193.63	182.49	1,139,400
2023-07-13	192.87	194.17	191.63	193.26	182.14	1,542,700
2023-07-12	195.86	196.04	190.95	191.03	180.04	1,740,700
2023-07-11	194.77	195.30	192.15	192.90	181.80	1,254,900
2023-07-10	191.93	197.41	191.80	193.20	182.08	1,605,300
2023-07-07	193.00	194.26	191.82	192.46	181.38	1,214,800
2023-07-06	192.30	194.11	190.18	194.02	182.85	1,535,400
2023-07-05	195.04	198.86	194.08	195.64	184.38	1,492,800
2023-07-03	197.12	198.61	196.47	198.00	186.61	952,200
2023-06-30	194.11	197.47	192.08	196.38	185.08	1,603,300
2023-06-29	192.99	194.06	191.24	192.53	181.45	1,688,100
2023-06-28	195.60	195.94	192.19	193.87	182.71	1,225,100
2023-06-27	193.41	197.38	192.49	196.47	185.16	1,241,600
2023-06-26	192.63	195.42	191.71	194.08	182.91	1,149,200
2023-06-23	193.66	194.11	190.76	191.94	180.89	3,713,400
2023-06-22	195.68	197.73	193.94	195.54	184.29	1,566,800
2023-06-21	196.30	197.44	193.50	194.75	183.54	2,074,500
2023-06-20	200.20	201.56	197.47	197.55	186.18	2,807,600
2023-06-16	202.64	204.41	200.42	203.95	192.21	5,234,900
2023-06-15	192.83	200.56	192.61	199.41	187.93	3,371,000
2023-06-14	190.44	192.60	188.17	192.16	181.10	3,769,600

← NewerPage 14 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.