Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	166.15	166.15	161.57	164.05	148.98	1,529,500
2019-05-28	164.94	169.81	164.94	166.62	151.32	1,776,200
2019-05-24	166.68	166.90	164.34	165.16	149.99	1,290,300
2019-05-23	166.16	166.88	163.28	165.53	150.33	1,480,400
2019-05-22	168.43	169.00	167.25	167.57	152.18	1,155,100
2019-05-21	168.54	169.17	167.26	168.14	152.70	1,194,400
2019-05-20	167.09	168.44	165.63	167.38	152.01	1,428,500
2019-05-17	168.83	171.84	167.58	167.62	152.22	1,769,800
2019-05-16	170.00	172.99	168.19	170.70	155.02	1,714,500
2019-05-15	166.80	170.17	166.55	169.97	154.36	1,353,000
2019-05-14	165.55	167.68	165.26	167.00	151.66	1,850,400
2019-05-13	161.50	165.25	160.83	165.10	149.94	2,437,600
2019-05-10	164.50	165.64	161.48	164.35	149.25	2,617,700
2019-05-09	166.00	166.00	162.91	165.33	150.14	1,896,500
2019-05-08	167.12	168.80	166.24	166.75	151.43	2,149,500
2019-05-07	168.81	169.08	165.47	167.29	151.92	2,514,000
2019-05-06	170.82	172.62	169.00	170.05	154.43	2,166,200
2019-05-03	171.03	174.63	169.75	174.43	158.41	1,314,400
2019-05-02	168.80	170.46	166.69	170.25	154.61	2,323,900
2019-05-01	179.99	180.20	169.83	170.30	154.66	3,354,900
2019-04-30	172.65	172.96	171.18	171.81	156.03	1,797,600
2019-04-29	172.33	173.21	171.25	172.46	156.62	1,301,200
2019-04-26	170.99	172.76	170.46	172.50	156.66	819,900
2019-04-25	170.71	170.93	169.38	170.39	154.74	738,600
2019-04-24	170.84	171.53	169.55	170.42	154.77	730,200
2019-04-23	169.77	171.80	169.63	171.11	155.39	1,122,000
2019-04-22	170.02	170.72	168.27	169.92	154.31	978,800
2019-04-18	169.84	171.39	169.48	170.33	154.68	1,131,500
2019-04-17	170.72	170.80	168.13	169.53	153.96	1,425,300
2019-04-16	168.01	170.00	167.36	169.84	154.24	1,332,800
2019-04-15	167.31	168.14	166.14	167.10	151.75	1,077,300
2019-04-12	168.55	169.47	167.18	167.52	152.13	1,215,600
2019-04-11	167.68	168.32	166.73	168.04	152.61	1,601,200
2019-04-10	164.61	166.83	163.94	166.52	151.22	977,000
2019-04-09	164.40	164.77	163.28	163.85	148.80	1,062,400
2019-04-08	163.68	164.93	163.04	164.82	149.68	1,091,000
2019-04-05	163.46	163.98	162.91	163.50	148.48	733,900
2019-04-04	164.82	165.00	162.60	163.07	148.09	852,800
2019-04-03	163.45	164.83	163.01	164.28	149.19	897,200
2019-04-02	164.23	164.70	162.47	163.22	148.23	805,400
2019-04-01	165.78	166.92	164.12	164.77	149.64	1,080,600
2019-03-29	164.74	165.76	164.22	165.55	150.34	1,062,100
2019-03-28	163.27	165.33	163.27	164.42	149.32	944,700
2019-03-27	161.85	163.28	161.49	162.90	147.94	1,220,300
2019-03-26	161.04	162.86	160.42	161.81	146.95	712,100
2019-03-25	159.03	160.28	158.58	159.98	145.29	1,160,100
2019-03-22	161.39	162.53	159.46	159.50	144.85	1,033,800
2019-03-21	159.31	162.01	158.56	161.79	146.93	975,200
2019-03-20	160.83	161.04	158.29	159.69	145.02	1,715,800
2019-03-19	163.48	163.79	160.48	160.70	145.94	1,406,300
2019-03-18	162.45	163.37	161.52	163.10	148.12	1,055,300
2019-03-15	160.60	163.38	160.27	162.74	147.79	2,133,500
2019-03-14	159.03	160.08	158.02	159.99	145.29	1,108,100
2019-03-13	160.00	160.83	158.97	159.44	144.80	1,172,800
2019-03-12	158.20	160.00	157.82	159.22	144.60	2,007,200
2019-03-11	156.00	158.02	155.51	157.51	143.04	1,852,500
2019-03-08	155.22	156.74	154.29	156.04	141.71	1,852,500
2019-03-07	157.57	157.75	154.16	155.40	141.13	2,405,200
2019-03-06	155.67	155.99	152.99	153.88	139.75	1,971,200
2019-03-05	156.86	158.50	155.97	155.98	141.65	1,480,700

← NewerPage 32 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.