Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	181.86	185.19	180.90	184.67	174.04	2,371,000
2023-06-12	176.77	179.70	175.05	179.63	169.29	2,290,400
2023-06-09	181.00	181.04	175.83	176.53	166.37	3,677,200
2023-06-08	182.26	182.66	179.32	181.13	170.71	2,227,600
2023-06-07	183.24	183.44	180.43	181.26	170.83	2,075,600
2023-06-06	180.02	184.56	178.78	184.13	173.53	2,467,300
2023-06-05	183.99	186.00	181.05	181.09	170.67	2,270,500
2023-06-02	184.27	188.89	183.34	188.29	177.45	2,499,200
2023-06-01	183.54	184.22	182.02	182.89	172.36	2,906,600
2023-05-31	190.22	190.25	182.34	184.03	173.44	4,465,100
2023-05-30	194.15	194.19	190.05	191.91	180.87	2,474,500
2023-05-26	190.42	195.30	190.27	194.44	182.62	2,062,100
2023-05-25	190.04	192.46	188.53	191.10	179.48	1,681,700
2023-05-24	190.27	190.89	188.28	189.89	178.35	1,646,100
2023-05-23	196.61	196.82	191.68	191.75	180.09	1,839,500
2023-05-22	199.00	199.76	197.84	197.97	185.94	1,571,400
2023-05-19	201.68	201.68	198.01	199.88	187.73	1,795,900
2023-05-18	197.25	200.59	196.91	199.85	187.70	1,918,200
2023-05-17	195.50	197.23	193.83	197.07	185.09	2,031,900
2023-05-16	201.50	201.70	194.90	194.95	183.10	2,021,000
2023-05-15	200.04	201.62	198.01	201.19	188.96	2,190,900
2023-05-12	199.73	200.94	196.30	199.15	187.04	4,015,800
2023-05-11	201.73	202.83	199.53	201.79	189.52	2,087,700
2023-05-10	203.18	203.81	199.90	201.19	188.96	2,230,300
2023-05-09	205.00	207.44	200.80	201.26	189.03	2,370,600
2023-05-08	207.00	209.64	203.39	206.01	193.49	3,816,100
2023-05-05	204.41	207.19	199.55	203.54	191.17	3,312,800
2023-05-04	206.89	206.89	199.00	201.00	188.78	4,884,100
2023-05-03	194.09	210.01	190.30	202.70	190.38	14,857,500
2023-05-02	245.10	246.48	240.44	245.22	230.31	2,021,700
2023-05-01	248.20	250.63	246.65	246.87	231.86	890,400
2023-04-28	245.00	247.17	243.12	246.72	231.72	1,252,900
2023-04-27	242.81	245.83	241.57	245.67	230.74	1,168,600
2023-04-26	245.64	247.65	240.50	240.84	226.20	1,301,500
2023-04-25	252.09	253.24	246.95	247.05	232.03	928,000
2023-04-24	255.53	255.80	253.07	253.60	238.18	864,300
2023-04-21	258.48	260.46	255.46	256.23	240.65	1,308,900
2023-04-20	255.56	260.32	255.56	258.48	242.77	1,058,800
2023-04-19	257.45	257.93	251.70	256.63	241.03	1,583,400
2023-04-18	255.09	258.10	254.02	257.08	241.45	1,383,300
2023-04-17	254.20	255.53	251.91	253.25	237.85	1,096,700
2023-04-14	252.16	257.52	252.16	254.01	238.57	1,637,000
2023-04-13	249.46	252.75	248.59	251.50	236.21	1,418,600
2023-04-12	244.15	248.41	240.24	247.05	232.03	2,112,900
2023-04-11	241.49	242.58	239.93	241.75	227.05	960,700
2023-04-10	239.53	240.58	236.54	240.56	225.94	1,144,400
2023-04-06	240.63	242.08	236.57	241.26	226.59	1,317,500
2023-04-05	244.21	245.37	237.86	239.43	224.87	1,530,800
2023-04-04	247.28	248.77	243.59	244.56	229.69	1,596,000
2023-04-03	245.46	247.72	245.02	246.79	231.79	1,333,500
2023-03-31	248.25	249.63	245.01	246.46	231.48	1,893,200
2023-03-30	247.31	248.39	245.45	246.72	231.72	1,646,300
2023-03-29	243.69	245.37	241.34	244.63	229.76	865,100
2023-03-28	242.19	243.55	239.30	240.43	225.81	729,100
2023-03-27	243.30	244.40	240.99	241.87	227.17	854,400
2023-03-24	237.89	242.07	237.17	241.69	227.00	897,100
2023-03-23	242.24	244.95	237.15	238.72	224.21	985,400
2023-03-22	239.07	243.38	237.11	237.30	222.87	1,290,800
2023-03-21	239.16	240.77	237.11	238.50	224.00	1,273,200
2023-03-20	234.62	237.09	233.72	236.82	222.42	1,201,400

← NewerPage 15 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.