Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	144.22	152.92	144.22	152.65	138.25	5,296,600
2018-11-30	141.52	142.86	140.87	142.66	129.20	4,825,200
2018-11-29	139.64	142.41	139.28	141.50	128.15	2,139,900
2018-11-28	139.93	141.32	139.13	140.20	126.58	2,767,600
2018-11-27	140.58	140.76	138.31	139.99	126.39	2,628,200
2018-11-26	141.43	142.31	140.10	140.93	127.24	2,162,600
2018-11-23	139.71	140.86	138.81	140.11	126.50	971,500
2018-11-21	142.33	142.87	140.52	140.67	127.01	1,581,400
2018-11-20	141.89	144.72	141.58	142.02	128.23	1,666,600
2018-11-19	143.90	144.91	141.91	142.87	128.99	1,673,100
2018-11-16	144.15	145.99	142.55	144.02	130.03	2,373,700
2018-11-15	144.47	144.85	142.67	144.85	130.78	1,690,500
2018-11-14	143.86	146.16	143.47	144.84	130.77	2,040,400
2018-11-13	142.29	143.98	141.39	143.39	129.46	2,160,700
2018-11-12	140.08	142.19	138.32	141.10	127.40	2,849,100
2018-11-09	138.86	140.99	138.39	140.23	126.61	1,962,800
2018-11-08	141.92	142.00	140.11	141.69	127.93	1,582,000
2018-11-07	141.64	142.82	140.52	142.34	128.52	1,234,400
2018-11-06	142.45	143.40	141.51	142.40	128.57	1,427,700
2018-11-05	142.07	142.28	138.87	141.81	128.04	2,896,700
2018-11-02	142.36	145.65	142.36	143.11	129.21	2,951,700
2018-11-01	137.13	142.19	136.83	141.94	128.15	2,738,200
2018-10-31	143.36	146.33	135.27	137.44	124.09	5,467,100
2018-10-30	126.65	131.69	126.30	131.22	118.48	3,522,100
2018-10-29	126.25	128.76	125.10	126.46	114.18	2,715,700
2018-10-26	124.93	126.44	122.94	125.62	113.42	1,621,200
2018-10-25	124.88	127.48	124.16	126.41	114.13	1,582,500
2018-10-24	125.68	127.88	124.11	124.27	112.20	1,905,700
2018-10-23	124.46	126.29	121.93	125.30	113.13	2,667,300
2018-10-22	125.90	127.08	125.30	126.19	113.93	1,819,300
2018-10-19	128.20	129.86	125.45	125.45	113.27	1,935,500
2018-10-18	128.83	128.97	125.66	126.77	114.46	2,347,700
2018-10-17	128.58	129.46	127.66	128.82	116.31	1,947,700
2018-10-16	127.34	129.08	127.16	128.48	116.00	2,275,600
2018-10-15	126.76	127.23	125.39	125.86	113.64	2,070,000
2018-10-12	129.28	130.25	124.68	126.32	114.05	3,715,500
2018-10-11	129.62	130.53	127.65	128.08	115.64	3,584,700
2018-10-10	136.26	136.77	129.89	129.90	117.28	5,086,200
2018-10-09	139.62	141.09	139.44	140.33	126.70	1,253,100
2018-10-08	137.91	140.29	137.33	139.98	126.38	1,583,700
2018-10-05	136.50	139.21	136.50	138.31	124.88	2,395,200
2018-10-04	140.82	141.93	135.95	137.14	123.82	3,668,900
2018-10-03	145.01	146.00	143.21	143.29	129.37	1,252,500
2018-10-02	145.40	146.23	144.11	144.31	130.29	1,670,300
2018-10-01	145.78	147.23	145.25	145.78	131.62	1,772,600
2018-09-28	143.73	145.66	143.73	145.32	131.21	1,631,700
2018-09-27	142.10	144.37	142.04	144.12	130.12	1,281,700
2018-09-26	142.27	142.97	140.53	141.73	127.96	1,200,800
2018-09-25	144.51	144.99	141.97	142.08	128.28	1,647,300
2018-09-24	142.82	144.46	142.46	143.60	129.65	1,378,900
2018-09-21	143.87	145.55	143.00	143.54	129.60	2,544,600
2018-09-20	141.43	142.83	140.37	142.59	128.74	1,647,000
2018-09-19	140.00	140.69	138.83	139.66	126.10	1,201,400
2018-09-18	140.40	141.40	139.35	140.30	126.67	1,506,600
2018-09-17	140.91	140.91	139.02	139.89	126.30	1,877,600
2018-09-14	140.59	141.80	139.94	140.93	127.24	1,526,500
2018-09-13	139.89	140.66	139.08	140.13	126.52	1,110,800
2018-09-12	138.71	140.27	138.04	139.73	126.16	1,719,500
2018-09-11	137.85	138.38	136.48	138.17	124.75	2,047,100
2018-09-10	139.44	140.39	138.50	138.55	125.09	1,434,000

← NewerPage 34 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.