Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	234.62	237.09	233.72	236.82	222.42	1,201,400
2023-03-17	238.98	239.40	232.55	234.56	220.30	2,149,800
2023-03-16	236.26	239.22	234.58	237.23	222.81	1,083,200
2023-03-15	237.06	238.66	232.50	236.80	222.40	1,322,900
2023-03-14	241.24	243.00	237.64	240.42	225.80	1,362,000
2023-03-13	235.11	236.97	231.30	234.96	220.68	1,570,600
2023-03-10	242.88	243.52	234.62	236.20	221.84	1,260,300
2023-03-09	248.40	248.47	241.79	243.48	228.68	1,092,700
2023-03-08	246.65	249.59	245.78	248.48	233.37	769,300
2023-03-07	251.44	253.32	244.85	245.46	230.54	798,500
2023-03-06	252.24	254.39	250.60	251.69	236.39	867,800
2023-03-03	250.97	254.18	248.91	253.23	237.84	1,055,900
2023-03-02	243.49	249.65	243.19	248.84	233.71	902,000
2023-03-01	246.25	250.10	244.57	245.83	230.89	2,013,200
2023-02-28	241.49	244.82	239.18	243.05	228.27	1,245,900
2023-02-27	244.36	245.79	242.07	242.14	227.42	1,142,000
2023-02-24	245.00	246.55	241.70	242.72	227.35	1,132,400
2023-02-23	251.05	252.94	248.44	249.66	233.85	862,400
2023-02-22	249.32	253.48	248.00	249.25	233.46	852,500
2023-02-21	247.50	252.42	247.50	249.99	234.15	1,297,400
2023-02-17	248.00	254.03	247.51	252.88	236.86	1,200,300
2023-02-16	249.73	252.65	248.62	249.53	233.72	1,191,400
2023-02-15	252.18	255.41	251.31	254.65	238.52	1,175,700
2023-02-14	254.37	262.26	253.80	255.52	239.33	1,602,400
2023-02-13	253.37	256.48	251.53	255.29	239.12	1,922,300
2023-02-10	248.17	252.15	246.54	250.24	234.39	3,101,700
2023-02-09	262.27	262.81	252.49	252.51	236.51	1,967,100
2023-02-08	258.00	259.86	255.63	259.19	242.77	1,404,900
2023-02-07	258.64	261.62	255.95	261.01	244.48	2,679,200
2023-02-06	266.63	267.91	260.22	261.17	244.63	1,828,600
2023-02-03	268.05	270.60	265.52	269.54	252.47	1,913,500
2023-02-02	273.73	283.62	265.69	268.41	251.41	3,688,200
2023-02-01	275.21	281.83	273.01	280.80	263.01	1,727,500
2023-01-31	271.97	277.15	269.29	277.08	259.53	1,338,900
2023-01-30	269.10	271.86	268.18	271.21	254.03	1,147,300
2023-01-27	275.50	275.76	270.11	270.79	253.64	1,805,100
2023-01-26	276.17	276.85	270.35	273.22	255.91	1,950,600
2023-01-25	273.58	275.62	269.76	273.94	256.59	1,299,600
2023-01-24	273.10	277.68	271.05	277.16	259.60	1,530,100
2023-01-23	270.00	274.58	268.69	274.49	257.10	1,555,900
2023-01-20	260.00	267.83	260.00	267.56	250.61	1,251,700
2023-01-19	260.25	261.84	259.00	259.51	243.07	1,292,300
2023-01-18	267.70	268.76	263.08	263.25	246.57	1,414,000
2023-01-17	266.00	269.44	264.46	267.04	250.12	1,389,100
2023-01-13	261.82	267.79	261.82	267.22	250.29	914,200
2023-01-12	264.60	265.67	259.54	262.25	245.64	1,259,100
2023-01-11	263.69	265.00	261.18	263.61	246.91	1,092,400
2023-01-10	261.35	264.87	260.14	262.45	245.83	1,266,000
2023-01-09	261.59	267.15	256.20	261.63	245.06	2,025,500
2023-01-06	262.21	267.36	260.74	263.81	247.10	1,708,500
2023-01-05	260.18	262.09	256.98	261.17	244.63	1,421,500
2023-01-04	258.81	262.95	256.86	261.91	245.32	1,553,100
2023-01-03	256.18	256.18	250.58	253.91	237.83	1,689,000
2022-12-30	248.33	248.84	245.12	248.11	232.39	866,100
2022-12-29	248.79	251.18	247.93	249.93	234.10	775,800
2022-12-28	247.85	249.65	246.11	246.19	230.60	1,394,300
2022-12-27	241.78	249.82	241.78	248.29	232.56	1,826,200
2022-12-23	242.10	242.84	238.75	241.02	225.75	551,000
2022-12-22	240.22	242.54	238.36	242.22	226.88	1,053,000
2022-12-21	241.14	248.17	240.01	243.87	228.42	2,012,900

← NewerPage 16 of 21 · 1,256 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.