Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	146.30	147.70	145.05	145.86	131.00	1,787,000
2018-03-16	144.14	146.57	144.14	146.27	131.37	1,617,500
2018-03-15	145.38	145.71	143.59	144.12	129.44	2,244,900
2018-03-14	145.78	146.15	143.93	145.09	130.31	1,644,600
2018-03-13	146.00	146.33	144.81	145.78	130.93	1,163,800
2018-03-12	145.00	145.97	144.69	145.37	130.56	1,259,100
2018-03-09	145.25	145.41	144.53	145.05	130.28	1,814,100
2018-03-08	143.60	144.42	142.78	144.39	129.68	1,944,700
2018-03-07	141.53	143.86	141.42	143.55	128.93	1,627,000
2018-03-06	142.16	143.12	141.70	142.68	128.15	2,033,600
2018-03-05	140.10	141.81	139.56	141.64	127.21	2,085,300
2018-03-02	137.41	140.74	137.41	140.65	126.32	1,680,400
2018-03-01	138.26	139.27	137.04	138.54	124.43	2,361,200
2018-02-28	139.85	140.80	138.44	138.44	124.34	1,616,900
2018-02-27	142.59	143.26	139.56	139.78	125.54	1,861,800
2018-02-26	142.62	143.63	142.31	143.29	128.35	1,119,400
2018-02-23	140.69	142.45	140.37	142.39	127.55	1,065,300
2018-02-22	140.10	141.29	139.61	140.15	125.54	1,191,500
2018-02-21	139.37	142.21	139.35	139.82	125.25	1,965,600
2018-02-20	140.74	141.05	139.05	139.35	124.83	1,399,700
2018-02-16	139.21	141.67	139.21	141.04	126.34	2,087,300
2018-02-15	140.00	140.53	137.95	139.63	125.08	2,262,600
2018-02-14	137.17	139.99	136.48	139.73	125.17	1,693,300
2018-02-13	136.38	137.73	136.38	137.50	123.17	1,740,800
2018-02-12	135.41	137.98	135.41	137.03	122.75	2,273,400
2018-02-09	132.18	135.29	131.18	134.75	120.70	3,029,100
2018-02-08	135.13	135.60	131.24	131.46	117.76	3,067,500
2018-02-07	136.83	137.50	133.99	134.71	120.67	2,835,700
2018-02-06	132.89	137.74	131.68	137.22	122.92	3,546,200
2018-02-05	133.40	137.04	132.54	134.30	120.30	3,610,500
2018-02-02	138.74	138.74	133.04	134.39	120.38	3,279,600
2018-02-01	135.13	136.42	133.88	134.56	120.53	2,098,600
2018-01-31	136.96	137.77	134.10	134.96	120.89	2,024,900
2018-01-30	136.00	137.20	135.23	136.63	122.39	1,318,300
2018-01-29	137.76	138.20	136.13	136.60	122.36	1,374,600
2018-01-26	136.87	137.85	135.84	137.71	123.36	1,587,900
2018-01-25	136.96	137.67	136.26	137.17	122.87	1,115,400
2018-01-24	136.82	137.60	135.12	136.25	122.05	1,623,200
2018-01-23	134.76	137.16	134.76	136.72	122.47	1,317,900
2018-01-22	133.74	135.69	133.59	134.87	120.81	1,388,000
2018-01-19	131.58	134.46	131.32	134.45	120.44	1,380,100
2018-01-18	132.21	132.45	130.78	130.98	117.33	1,147,100
2018-01-17	129.28	132.59	129.01	132.06	118.30	1,613,400
2018-01-16	129.20	130.39	128.46	128.66	115.25	1,618,900
2018-01-12	129.16	129.49	128.42	128.53	115.13	1,466,000
2018-01-11	130.59	130.87	128.75	129.09	115.63	1,250,200
2018-01-10	131.30	131.30	128.27	130.32	116.74	1,599,100
2018-01-09	131.30	132.49	131.00	131.70	117.97	1,249,300
2018-01-08	129.78	131.25	129.59	130.97	117.32	967,900
2018-01-05	130.22	130.63	129.71	129.99	116.44	1,572,000
2018-01-04	130.00	131.59	129.95	130.23	116.66	1,904,300
2018-01-03	127.55	129.72	127.19	129.62	116.11	2,121,200
2018-01-02	127.64	128.07	126.80	127.59	114.29	1,288,900
2017-12-29	127.80	128.13	127.20	127.24	113.98	805,100
2017-12-28	127.62	128.21	127.38	127.89	114.56	794,100
2017-12-27	128.64	128.92	127.63	127.75	114.43	613,800
2017-12-26	127.78	129.01	127.57	128.85	115.42	491,500
2017-12-22	128.09	128.12	127.24	127.75	114.43	747,000
2017-12-21	128.15	128.86	127.50	127.58	114.28	827,800
2017-12-20	128.04	128.31	127.27	127.69	114.38	1,143,000

← NewerPage 37 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.