Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	157.49	157.63	155.12	155.62	140.12	1,787,100
2018-06-12	155.05	157.64	154.46	157.09	141.45	1,613,800
2018-06-11	153.15	155.70	153.11	155.05	139.61	1,309,600
2018-06-08	151.45	153.23	151.19	153.05	137.81	983,000
2018-06-07	147.96	151.98	147.59	151.51	136.42	1,594,000
2018-06-06	148.49	148.57	147.41	148.21	133.45	1,467,900
2018-06-05	149.25	149.68	147.58	148.70	133.89	1,629,700
2018-06-04	149.20	150.11	148.84	149.16	134.31	1,717,500
2018-06-01	150.20	150.48	146.29	148.40	133.62	1,631,200
2018-05-31	151.15	151.50	148.68	149.44	134.56	2,903,100
2018-05-30	151.11	151.71	149.89	151.19	136.14	1,988,000
2018-05-29	150.21	151.31	149.41	150.13	134.84	1,542,700
2018-05-25	150.00	151.75	149.81	150.82	135.46	1,243,800
2018-05-24	151.00	151.49	149.44	150.53	135.20	1,407,800
2018-05-23	148.12	151.32	148.11	151.30	135.89	1,684,800
2018-05-22	148.00	148.67	147.63	147.88	132.82	1,015,400
2018-05-21	146.29	147.87	145.60	147.79	132.74	1,448,700
2018-05-18	145.18	145.97	143.19	145.49	130.67	1,795,100
2018-05-17	144.60	145.59	144.21	144.90	130.14	2,476,700
2018-05-16	142.40	145.17	142.28	144.70	129.96	2,500,900
2018-05-15	140.52	142.20	139.51	142.16	127.68	2,355,400
2018-05-14	140.99	141.13	140.19	140.63	126.31	1,621,200
2018-05-11	138.50	140.30	138.28	140.19	125.91	2,059,200
2018-05-10	138.43	139.52	138.23	138.50	124.39	1,691,000
2018-05-09	136.98	137.84	135.80	137.81	123.77	2,734,600
2018-05-08	134.31	137.27	133.82	136.20	122.33	2,376,300
2018-05-07	135.73	135.96	132.96	133.79	120.16	2,285,700
2018-05-04	133.58	136.82	133.06	135.74	121.91	2,293,300
2018-05-03	134.68	135.52	132.03	134.12	120.46	4,397,200
2018-05-02	140.00	140.89	131.76	132.59	119.09	7,249,300
2018-05-01	147.62	147.91	144.93	144.93	130.17	3,096,200
2018-04-30	149.34	150.54	147.70	148.09	133.01	3,015,100
2018-04-27	147.70	149.11	147.06	148.74	133.59	1,326,800
2018-04-26	147.21	148.35	146.95	147.59	132.56	1,201,100
2018-04-25	146.57	146.87	144.81	146.49	131.57	2,011,600
2018-04-24	148.75	149.89	145.45	146.87	131.91	2,164,700
2018-04-23	149.35	149.53	147.00	147.95	132.88	1,666,800
2018-04-20	151.59	152.04	147.94	148.73	133.58	2,484,200
2018-04-19	151.76	152.76	151.13	151.83	136.37	1,443,600
2018-04-18	153.61	153.88	152.11	152.50	136.97	1,827,700
2018-04-17	151.73	153.60	151.11	153.11	137.52	1,268,100
2018-04-16	150.12	152.19	149.64	150.82	135.46	2,030,900
2018-04-13	151.46	151.80	147.58	148.81	133.65	2,318,500
2018-04-12	153.21	153.59	151.06	151.49	136.06	1,864,400
2018-04-11	151.88	153.24	151.52	152.42	136.90	948,000
2018-04-10	152.00	152.98	151.28	152.30	136.79	1,797,800
2018-04-09	151.18	151.89	150.21	150.33	135.02	1,683,500
2018-04-06	150.75	153.14	148.65	150.25	134.95	1,722,800
2018-04-05	150.95	152.02	149.68	151.48	136.05	1,378,500
2018-04-04	148.05	151.43	148.00	150.50	135.17	1,880,300
2018-04-03	148.56	149.90	147.40	149.38	134.17	1,816,100
2018-04-02	149.43	150.46	146.55	147.67	132.63	1,707,200
2018-03-29	146.80	150.40	146.76	149.72	134.47	1,666,400
2018-03-28	147.24	148.60	145.28	146.03	131.16	2,171,300
2018-03-27	148.65	148.92	145.92	146.69	131.75	2,150,000
2018-03-26	145.15	148.41	145.15	148.21	133.11	1,720,100
2018-03-23	144.60	145.93	143.50	143.80	129.15	1,672,500
2018-03-22	145.84	146.92	144.34	144.50	129.78	1,602,600
2018-03-21	147.83	148.08	146.01	146.13	131.25	1,237,200
2018-03-20	146.00	148.37	145.90	148.20	133.11	1,613,700

← NewerPage 36 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.