Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	204.16	205.32	200.09	202.56	184.44	1,410,500
2019-08-21	204.27	205.14	201.28	203.72	185.49	2,360,300
2019-08-20	199.39	206.00	198.61	202.20	184.11	3,406,500
2019-08-19	195.20	202.84	191.31	201.65	183.61	5,316,300
2019-08-16	176.58	181.12	175.99	179.22	163.19	2,451,500
2019-08-15	176.26	178.04	174.69	175.43	159.74	2,162,000
2019-08-14	176.36	177.51	174.65	175.12	159.45	2,164,000
2019-08-13	176.63	183.51	175.30	180.79	164.62	1,729,300
2019-08-12	181.00	181.00	175.03	177.72	161.82	1,801,300
2019-08-09	186.35	187.36	181.94	183.61	167.18	1,187,200
2019-08-08	183.23	187.45	182.74	186.43	169.75	1,310,600
2019-08-07	178.21	183.09	176.96	182.59	166.25	1,852,000
2019-08-06	175.99	180.15	175.81	179.56	163.50	2,354,700
2019-08-05	179.86	179.86	173.22	174.56	158.94	1,983,800
2019-08-02	182.00	184.29	181.13	182.20	165.90	1,233,100
2019-08-01	184.49	187.14	182.45	182.76	166.41	1,740,800
2019-07-31	188.52	188.74	182.10	184.19	167.71	1,925,700
2019-07-30	192.67	194.74	188.43	188.98	172.07	1,487,500
2019-07-29	191.27	192.42	190.10	192.06	174.88	918,500
2019-07-26	190.19	190.93	188.37	190.87	173.79	686,100
2019-07-25	188.37	189.84	187.46	189.54	172.58	785,500
2019-07-24	189.01	189.67	188.06	189.45	172.50	1,196,600
2019-07-23	189.40	189.83	188.00	189.48	172.53	723,500
2019-07-22	191.25	191.78	188.31	188.64	171.76	949,800
2019-07-19	192.57	192.97	190.32	190.83	173.76	1,241,000
2019-07-18	189.56	190.84	188.79	190.24	173.22	764,800
2019-07-17	188.92	191.14	188.83	189.73	172.76	1,013,200
2019-07-16	188.09	189.84	187.20	189.11	172.19	1,269,900
2019-07-15	187.40	188.85	186.80	187.29	170.53	938,700
2019-07-12	186.22	188.59	185.82	186.81	170.10	875,500
2019-07-11	184.52	187.05	183.76	186.08	169.43	1,283,100
2019-07-10	184.37	185.79	183.61	184.29	167.80	922,700
2019-07-09	184.57	184.69	183.32	183.90	167.45	938,800
2019-07-08	184.88	185.63	184.56	185.25	168.68	671,000
2019-07-05	185.90	185.99	183.27	185.35	168.77	819,700
2019-07-03	184.21	186.88	183.02	186.03	169.39	650,000
2019-07-02	182.51	185.59	182.45	184.00	167.54	1,228,300
2019-07-01	184.88	185.91	180.93	182.23	165.93	2,152,500
2019-06-28	182.60	183.44	182.25	183.11	166.73	1,235,800
2019-06-27	183.50	183.99	182.03	182.05	165.76	1,386,200
2019-06-26	183.68	184.70	181.74	182.50	166.17	933,600
2019-06-25	183.91	184.48	182.36	183.95	167.49	1,257,800
2019-06-24	182.56	184.09	181.85	183.91	167.46	1,096,500
2019-06-21	182.94	183.29	180.92	181.31	165.09	1,900,200
2019-06-20	181.50	183.61	180.78	182.96	166.59	1,356,300
2019-06-19	178.62	180.42	177.29	179.82	163.73	1,266,300
2019-06-18	179.95	179.97	178.27	179.14	163.11	1,541,900
2019-06-17	177.28	178.38	176.07	177.62	161.73	1,039,700
2019-06-14	177.84	178.03	176.27	176.88	161.06	1,300,400
2019-06-13	178.27	178.64	176.64	177.95	162.03	1,293,000
2019-06-12	178.36	179.10	175.66	177.17	161.32	1,237,500
2019-06-11	178.51	178.93	176.75	177.49	161.61	1,191,700
2019-06-10	177.14	178.58	176.13	178.02	162.09	990,700
2019-06-07	174.71	177.35	174.71	176.86	161.04	1,083,000
2019-06-06	170.00	174.36	169.72	173.93	158.37	1,582,800
2019-06-05	169.25	169.99	167.68	169.99	154.78	1,083,200
2019-06-04	165.69	169.25	165.33	169.24	154.10	1,588,200
2019-06-03	161.41	164.95	161.20	164.15	149.46	1,826,300
2019-05-31	164.99	164.99	160.93	161.03	146.62	1,401,100
2019-05-30	164.41	166.10	164.04	165.61	150.79	1,132,900

← NewerPage 31 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.