Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	191.71	192.30	190.19	190.99	174.27	1,365,700
2019-11-14	188.88	191.76	188.46	191.50	174.74	1,501,100
2019-11-13	187.96	189.04	186.30	188.08	171.62	1,017,600
2019-11-12	187.81	189.05	187.19	187.95	171.50	1,037,500
2019-11-11	187.35	188.00	186.08	187.26	170.87	809,800
2019-11-08	187.71	188.87	185.97	187.27	170.88	932,900
2019-11-07	187.69	189.08	186.36	187.14	170.76	1,476,600
2019-11-06	185.04	187.54	184.41	187.06	170.69	1,363,100
2019-11-05	182.64	185.36	181.68	184.00	167.89	1,687,700
2019-11-04	187.11	187.31	179.76	181.75	165.84	2,322,100
2019-11-01	187.34	188.64	183.63	186.58	170.25	1,709,800
2019-10-31	186.33	187.92	180.05	186.27	169.97	4,410,600
2019-10-30	192.70	194.64	192.01	193.27	176.35	2,993,000
2019-10-29	186.05	193.44	185.53	190.46	173.79	2,569,000
2019-10-28	187.17	187.99	185.34	185.71	169.46	1,689,400
2019-10-25	187.00	190.38	186.41	188.63	172.12	1,490,100
2019-10-24	187.16	188.86	186.30	187.57	171.15	1,451,200
2019-10-23	185.15	188.11	184.94	185.90	169.63	1,606,300
2019-10-22	187.57	189.70	184.46	185.10	168.90	1,587,200
2019-10-21	185.00	187.49	184.84	185.71	169.46	2,219,700
2019-10-18	186.65	186.94	183.84	185.53	169.29	3,567,000
2019-10-17	193.81	195.59	187.51	187.70	171.27	1,914,700
2019-10-16	192.55	192.77	189.02	192.74	175.87	1,166,200
2019-10-15	193.10	194.46	190.99	191.09	174.36	1,241,700
2019-10-14	194.20	195.16	191.02	192.83	175.95	860,900
2019-10-11	191.59	195.75	190.64	193.85	176.88	1,200,900
2019-10-10	191.00	191.79	188.58	189.69	173.09	2,292,000
2019-10-09	190.57	192.67	189.72	191.10	174.37	1,338,600
2019-10-08	193.26	193.99	188.67	189.09	172.54	1,443,200
2019-10-07	197.90	198.96	195.05	195.22	178.13	1,117,900
2019-10-04	194.20	198.46	194.20	198.14	180.80	969,500
2019-10-03	192.21	194.58	191.67	193.70	176.75	1,352,300
2019-10-02	195.40	196.00	191.32	192.03	175.22	1,456,000
2019-10-01	198.92	201.42	196.37	197.25	179.99	1,183,800
2019-09-30	195.56	199.51	195.56	198.95	181.54	1,321,500
2019-09-27	197.22	197.45	194.55	196.33	179.15	998,800
2019-09-26	193.98	196.24	193.68	195.34	178.24	951,200
2019-09-25	195.00	195.83	192.69	193.38	176.45	1,123,600
2019-09-24	195.40	198.58	194.31	195.00	177.93	1,656,000
2019-09-23	192.66	194.69	191.55	193.00	176.11	979,400
2019-09-20	192.77	194.79	191.84	191.91	175.11	2,212,600
2019-09-19	191.77	194.32	191.77	192.92	176.03	1,263,600
2019-09-18	191.45	192.25	189.82	192.02	175.21	1,270,500
2019-09-17	193.40	194.45	191.12	191.34	174.59	1,596,500
2019-09-16	193.53	194.41	190.34	192.55	175.70	1,747,700
2019-09-13	195.45	197.75	193.58	194.82	177.77	1,746,600
2019-09-12	199.90	200.98	197.02	197.22	179.96	1,439,400
2019-09-11	198.48	199.99	197.10	197.27	180.00	1,334,200
2019-09-10	203.76	204.00	198.00	199.46	182.00	2,317,200
2019-09-09	207.00	207.16	204.44	205.40	187.42	1,823,000
2019-09-06	205.08	207.50	204.99	207.03	188.91	1,899,900
2019-09-05	205.70	206.79	203.55	204.98	187.04	2,111,900
2019-09-04	201.47	203.97	199.14	202.72	184.98	2,422,600
2019-09-03	196.76	199.61	196.60	199.49	182.03	2,012,200
2019-08-30	202.87	203.43	196.34	197.99	180.66	2,365,700
2019-08-29	204.49	205.56	201.89	203.61	185.79	1,608,900
2019-08-28	199.74	202.57	199.02	202.55	184.43	1,679,900
2019-08-27	202.03	202.74	199.68	200.55	182.61	1,238,500
2019-08-26	199.14	201.96	197.53	200.16	182.25	1,674,700
2019-08-23	201.53	203.21	196.23	197.15	179.51	1,816,100

← NewerPage 30 of 79 · 4,731 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.