Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	137.92	139.19	136.53	138.77	125.29	1,687,500
2018-09-06	137.21	139.66	137.03	138.68	125.21	1,670,300
2018-09-05	137.38	138.59	136.18	137.75	124.37	2,126,600
2018-09-04	138.88	139.95	137.90	138.15	124.73	2,389,200
2018-08-31	139.34	140.61	138.80	140.12	126.51	2,844,300
2018-08-30	139.85	140.53	139.16	139.50	125.95	1,808,800
2018-08-29	140.51	142.12	140.12	140.37	126.39	2,532,300
2018-08-28	142.92	146.00	139.54	140.09	126.14	3,226,600
2018-08-27	136.22	139.30	136.00	138.25	124.48	1,887,500
2018-08-24	133.37	136.24	133.29	135.59	122.09	1,983,900
2018-08-23	134.22	134.37	132.10	133.13	119.87	3,086,000
2018-08-22	136.51	136.60	133.77	135.07	121.62	2,844,700
2018-08-21	141.47	142.39	134.89	136.63	123.03	5,280,900
2018-08-20	141.11	144.98	139.18	140.56	126.56	6,274,500
2018-08-17	134.40	136.22	133.63	135.94	122.40	4,549,000
2018-08-16	134.33	138.98	132.84	133.57	120.27	3,010,800
2018-08-15	132.39	133.63	131.35	133.53	120.23	1,956,300
2018-08-14	132.77	133.45	131.35	133.05	119.80	1,939,100
2018-08-13	133.38	133.56	131.23	132.33	119.15	1,934,100
2018-08-10	131.22	134.39	128.81	132.73	119.51	1,959,300
2018-08-09	132.55	133.13	130.47	132.17	119.01	3,087,400
2018-08-08	134.95	135.30	133.09	133.12	119.87	1,547,600
2018-08-07	135.83	136.69	134.92	135.35	121.87	1,147,500
2018-08-06	135.38	136.30	134.02	135.08	121.63	1,317,000
2018-08-03	136.75	137.77	133.87	134.99	121.55	1,750,800
2018-08-02	134.41	137.11	133.76	136.74	123.12	1,658,300
2018-08-01	134.33	134.93	133.29	134.43	121.04	2,198,500
2018-07-31	133.60	135.83	132.03	134.94	121.50	2,730,000
2018-07-30	136.80	136.99	133.84	134.06	120.71	3,831,700
2018-07-27	139.94	140.68	136.73	136.79	123.17	1,981,000
2018-07-26	141.92	142.90	139.60	139.72	125.81	1,986,300
2018-07-25	139.50	141.58	139.50	141.51	127.42	1,388,600
2018-07-24	141.93	143.16	139.40	139.59	125.69	1,782,600
2018-07-23	140.99	141.62	140.68	141.39	127.31	1,008,100
2018-07-20	140.50	142.24	140.01	141.08	127.03	1,106,900
2018-07-19	140.47	141.17	139.91	140.42	126.44	1,315,500
2018-07-18	142.75	143.98	139.81	141.21	127.15	1,858,900
2018-07-17	140.63	142.76	140.63	142.20	128.04	1,723,300
2018-07-16	140.41	141.55	139.86	140.95	126.92	1,158,000
2018-07-13	139.17	141.38	138.12	140.49	126.50	1,414,800
2018-07-12	140.03	140.45	138.39	138.84	125.02	1,913,500
2018-07-11	143.79	144.07	138.05	139.47	125.58	2,648,900
2018-07-10	142.87	144.82	142.39	144.60	130.20	1,768,300
2018-07-09	142.39	143.09	141.74	142.64	128.44	1,377,100
2018-07-06	142.89	142.89	140.91	142.42	128.24	1,721,200
2018-07-05	143.57	143.98	141.95	143.55	129.26	1,848,300
2018-07-03	143.50	144.28	141.41	141.95	127.82	904,000
2018-07-02	142.23	142.91	141.13	142.74	128.53	1,440,800
2018-06-29	144.00	144.57	142.66	142.69	128.48	2,230,400
2018-06-28	144.99	144.99	140.75	142.55	128.36	3,745,000
2018-06-27	147.62	149.63	144.97	144.99	130.55	1,465,200
2018-06-26	145.69	147.39	145.62	146.74	132.13	1,662,200
2018-06-25	148.89	149.53	144.79	145.62	131.12	2,880,000
2018-06-22	152.63	153.62	151.80	152.93	137.70	1,305,900
2018-06-21	153.15	153.15	151.45	151.87	136.75	1,218,000
2018-06-20	155.95	155.97	152.42	153.07	137.83	1,941,400
2018-06-19	155.67	156.20	154.30	155.00	139.57	1,463,800
2018-06-18	158.03	158.80	156.47	157.05	141.41	1,485,800
2018-06-15	157.35	158.16	155.99	158.03	142.29	1,591,600
2018-06-14	155.33	156.89	155.29	156.37	140.80	1,003,800

← NewerPage 35 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.