Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	128.04	128.31	127.27	127.69	114.38	1,143,000
2017-12-19	129.24	129.82	127.41	127.84	114.52	1,980,300
2017-12-18	129.87	130.36	129.09	129.39	115.90	1,693,900
2017-12-15	128.59	129.79	128.44	129.62	116.11	2,777,800
2017-12-14	127.66	128.22	127.34	127.81	114.49	1,588,900
2017-12-13	124.95	128.57	124.90	127.95	114.61	2,379,600
2017-12-12	125.10	125.32	124.72	124.95	111.93	1,609,200
2017-12-11	125.31	125.85	124.95	125.47	112.39	1,322,300
2017-12-08	125.16	125.90	124.57	125.63	112.54	1,788,500
2017-12-07	124.53	125.34	124.25	125.18	112.13	1,635,700
2017-12-06	124.28	124.67	123.01	124.47	111.50	1,902,800
2017-12-05	123.92	124.97	123.50	124.50	111.52	2,491,700
2017-12-04	125.35	125.60	123.99	125.34	112.28	1,541,900
2017-12-01	124.73	125.27	123.42	124.77	111.77	1,703,300
2017-11-30	123.87	125.03	123.34	124.83	111.82	2,857,500
2017-11-29	124.53	124.99	123.35	123.93	111.01	2,575,000
2017-11-28	125.73	125.83	125.08	125.31	111.91	2,022,900
2017-11-27	126.10	126.46	124.67	125.15	111.77	1,593,000
2017-11-24	126.00	126.60	126.00	126.19	112.69	870,700
2017-11-22	125.88	126.71	125.07	125.84	112.38	1,561,000
2017-11-21	124.80	126.43	124.75	125.50	112.08	1,889,400
2017-11-20	125.14	126.48	124.89	125.18	111.79	1,674,000
2017-11-17	125.48	126.16	124.69	124.69	111.35	2,215,300
2017-11-16	125.16	126.45	124.81	125.64	112.20	1,444,800
2017-11-15	125.38	126.12	124.54	124.61	111.28	1,392,200
2017-11-14	125.75	126.31	125.26	126.02	112.54	1,431,800
2017-11-13	124.81	126.99	124.57	126.32	112.81	2,035,000
2017-11-10	123.82	125.29	123.73	124.61	111.28	1,859,200
2017-11-09	122.67	124.20	122.00	123.78	110.54	1,855,300
2017-11-08	122.50	124.00	122.50	123.08	109.92	2,227,900
2017-11-07	120.63	122.29	120.46	122.22	109.15	1,299,200
2017-11-06	121.42	121.75	120.47	121.12	108.17	1,331,300
2017-11-03	120.43	122.00	119.81	121.71	108.69	2,219,300
2017-11-02	121.67	122.50	118.82	120.15	107.30	4,197,600
2017-11-01	120.15	124.80	117.14	122.12	109.06	7,620,700
2017-10-31	111.15	112.27	110.52	111.81	99.852	2,255,900
2017-10-30	111.61	111.83	109.75	110.85	98.995	1,838,300
2017-10-27	111.33	111.91	110.46	111.87	99.906	1,644,100
2017-10-26	111.16	112.49	111.16	111.79	99.834	1,639,500
2017-10-25	110.29	111.21	110.01	111.12	99.236	1,948,600
2017-10-24	108.81	110.27	108.74	110.24	98.450	1,351,000
2017-10-23	108.98	109.78	108.58	109.07	97.405	1,260,200
2017-10-20	109.47	109.76	108.25	108.80	97.164	1,927,100
2017-10-19	109.46	109.77	108.91	109.70	97.968	1,822,300
2017-10-18	110.69	110.83	109.20	109.98	98.218	1,447,700
2017-10-17	111.01	111.28	110.04	110.51	98.691	1,238,900
2017-10-16	111.75	111.79	110.36	111.28	99.379	1,243,400
2017-10-13	109.86	111.75	109.55	111.00	99.129	1,676,300
2017-10-12	109.58	109.87	109.19	109.49	97.780	1,799,900
2017-10-11	109.84	110.17	109.53	109.73	97.995	1,030,600
2017-10-10	109.98	110.26	109.15	109.59	97.870	852,100
2017-10-09	109.74	110.06	109.36	109.63	97.905	1,228,200
2017-10-06	109.72	110.20	109.34	109.74	98.004	1,212,000
2017-10-05	109.90	110.55	109.81	110.02	98.254	1,082,000
2017-10-04	109.05	110.75	108.69	109.94	98.182	1,864,600
2017-10-03	108.27	108.89	108.27	108.45	96.852	1,316,900
2017-10-02	108.26	108.84	107.79	108.20	96.628	1,151,800
2017-09-29	106.76	108.16	106.30	107.84	96.307	2,531,100
2017-09-28	108.30	108.54	106.00	106.35	94.976	2,542,200
2017-09-27	108.10	108.76	107.43	108.52	96.914	1,231,000

← NewerPage 38 of 79 · 4,732 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.