Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	157.83	158.56	154.38	156.29	141.93	2,100,000
2019-03-01	158.22	159.21	156.09	156.92	142.51	1,158,100
2019-02-28	157.09	158.76	156.09	156.94	142.52	1,270,200
2019-02-27	155.49	157.45	154.37	157.05	142.62	1,319,400
2019-02-26	156.86	158.20	155.84	156.44	141.68	1,966,600
2019-02-25	159.37	159.37	157.05	157.26	142.42	1,647,100
2019-02-22	156.53	159.07	155.48	158.98	143.98	1,336,500
2019-02-21	156.14	157.00	155.62	156.53	141.76	1,405,600
2019-02-20	156.00	157.35	155.55	156.67	141.89	1,740,900
2019-02-19	154.32	155.85	152.37	155.40	140.74	1,514,500
2019-02-15	154.52	155.28	153.69	155.01	140.39	1,509,100
2019-02-14	154.10	154.76	153.11	153.38	138.91	1,538,600
2019-02-13	153.00	155.24	151.66	155.19	140.55	1,594,900
2019-02-12	154.82	154.95	152.88	152.92	138.49	1,752,600
2019-02-11	154.38	154.38	152.75	153.69	139.19	1,757,900
2019-02-08	152.31	154.71	151.51	154.71	140.11	2,478,200
2019-02-07	149.00	152.93	147.62	152.31	137.94	2,775,700
2019-02-06	149.81	152.19	147.00	150.25	136.07	3,705,000
2019-02-05	149.00	157.01	148.42	152.02	137.68	10,521,300
2019-02-04	136.88	137.18	135.39	136.17	123.32	2,653,400
2019-02-01	137.27	137.70	135.85	136.72	123.82	2,684,300
2019-01-31	134.57	136.99	133.88	136.42	123.55	3,369,700
2019-01-30	131.70	134.48	130.63	134.38	121.70	3,366,100
2019-01-29	132.67	132.69	130.29	130.40	118.10	2,939,200
2019-01-28	127.52	132.14	126.75	131.98	119.53	3,275,300
2019-01-25	125.67	128.52	125.67	128.07	115.99	2,393,900
2019-01-24	126.58	127.07	124.54	125.23	113.41	2,104,000
2019-01-23	127.21	129.66	125.84	126.89	114.92	2,411,600
2019-01-22	127.61	128.02	124.69	125.76	113.89	2,207,300
2019-01-18	126.26	129.13	126.10	127.54	115.51	2,060,600
2019-01-17	125.02	126.67	124.84	125.43	113.60	1,477,700
2019-01-16	125.34	126.42	124.38	125.17	113.36	1,921,100
2019-01-15	125.01	126.02	124.58	125.08	113.28	1,579,300
2019-01-14	125.28	126.15	124.91	124.91	113.12	2,412,700
2019-01-11	125.28	126.62	124.11	125.94	114.06	2,895,600
2019-01-10	122.55	125.94	121.47	125.30	113.48	4,445,600
2019-01-09	130.81	131.41	127.27	127.83	115.77	2,727,900
2019-01-08	133.06	133.81	130.67	132.73	120.21	1,989,100
2019-01-07	129.42	132.39	128.51	131.50	119.09	2,312,500
2019-01-04	127.48	130.79	127.03	129.92	117.66	2,091,400
2019-01-03	129.80	130.88	125.20	125.68	113.82	3,863,900
2019-01-02	129.90	132.46	129.47	131.94	119.49	1,640,100
2018-12-31	129.73	130.95	129.09	130.10	117.83	1,233,400
2018-12-28	128.77	130.34	127.27	128.56	116.43	1,372,100
2018-12-27	125.54	128.46	123.68	128.39	116.28	1,277,700
2018-12-26	123.08	126.92	121.64	126.90	114.93	1,257,400
2018-12-24	125.34	125.36	122.04	122.46	110.91	858,800
2018-12-21	124.18	129.01	124.18	125.82	113.95	3,562,300
2018-12-20	127.99	128.53	123.49	124.91	113.12	2,280,400
2018-12-19	130.90	133.14	127.67	128.54	116.41	1,795,500
2018-12-18	130.60	131.39	129.74	130.90	118.55	1,587,000
2018-12-17	134.70	134.77	129.67	130.30	118.01	2,769,600
2018-12-14	139.24	139.84	134.94	135.18	122.43	2,376,300
2018-12-13	139.10	141.14	138.97	140.13	126.91	1,581,900
2018-12-12	140.64	141.66	138.59	138.73	125.64	1,487,400
2018-12-11	139.08	140.20	137.77	139.11	125.99	1,521,900
2018-12-10	136.48	138.53	135.37	137.98	124.96	1,750,000
2018-12-07	141.05	142.02	135.81	137.12	124.18	2,599,800
2018-12-06	142.53	142.93	138.68	141.39	128.05	3,345,700
2018-12-04	152.00	152.00	144.06	144.09	130.50	3,101,800

← NewerPage 33 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.