Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	95.960	96.430	95.750	95.980	85.440	1,290,300
2017-06-29	96.430	96.530	94.690	95.620	85.120	2,109,200
2017-06-28	96.900	97.710	96.770	96.810	86.179	1,141,400
2017-06-27	96.290	97.130	96.060	96.410	85.823	1,505,500
2017-06-26	97.430	97.430	96.450	96.500	85.903	1,783,500
2017-06-23	97.340	97.420	96.460	96.990	86.339	1,728,100
2017-06-22	97.400	97.910	96.680	97.480	86.775	1,278,700
2017-06-21	97.470	97.470	96.490	97.330	86.642	1,358,900
2017-06-20	98.210	98.400	96.980	97.050	86.393	1,335,800
2017-06-19	97.600	98.220	97.440	98.190	87.407	1,257,700
2017-06-16	97.550	97.770	96.680	97.500	86.793	1,920,800
2017-06-15	96.740	97.780	96.100	97.550	86.838	1,096,500
2017-06-14	96.760	97.700	96.670	97.160	86.491	1,085,300
2017-06-13	96.020	96.960	95.680	96.640	86.028	1,005,500
2017-06-12	96.330	96.550	94.620	96.010	85.467	1,296,500
2017-06-09	95.990	96.660	95.650	96.350	85.770	1,206,700
2017-06-08	96.510	96.510	95.630	96.050	85.502	929,500
2017-06-07	96.160	96.590	95.860	96.510	85.912	1,205,600
2017-06-06	96.300	97.000	95.850	96.230	85.663	1,419,200
2017-06-05	95.980	96.380	95.420	96.300	85.725	820,900
2017-06-02	95.000	96.230	94.800	96.130	85.574	2,331,500
2017-06-01	94.340	94.570	93.900	94.560	84.176	1,373,800
2017-05-31	93.990	94.630	93.740	94.140	83.802	1,260,600
2017-05-30	93.410	94.050	92.850	93.990	83.669	1,023,600
2017-05-26	93.350	94.190	93.250	93.700	83.411	852,600
2017-05-25	93.250	93.720	93.030	93.590	83.010	1,220,800
2017-05-24	92.340	93.130	92.130	93.030	82.513	1,360,000
2017-05-23	93.220	93.380	91.880	91.990	81.591	1,757,100
2017-05-22	92.110	93.300	92.110	92.950	82.442	1,199,600
2017-05-19	91.530	92.830	90.810	92.370	81.928	3,273,100
2017-05-18	91.960	91.960	90.970	91.380	81.050	1,937,800
2017-05-17	91.900	92.650	91.090	92.100	81.688	2,644,700
2017-05-16	92.790	92.950	91.760	91.900	81.511	1,646,500
2017-05-15	92.980	93.380	92.480	92.610	82.141	1,813,700
2017-05-12	93.080	93.080	92.370	92.930	82.425	1,295,200
2017-05-11	93.730	93.850	92.850	92.900	82.398	2,338,500
2017-05-10	93.450	94.470	93.370	94.080	83.445	2,572,100
2017-05-09	92.770	93.010	92.280	92.980	82.469	2,162,400
2017-05-08	92.580	92.950	92.140	92.610	82.141	1,586,500
2017-05-05	91.380	92.950	91.040	92.860	82.362	2,086,100
2017-05-04	91.460	92.210	90.770	91.860	81.476	2,483,000
2017-05-03	90.150	91.910	89.980	91.300	80.979	5,116,200
2017-05-02	87.110	87.810	87.020	87.480	77.591	2,660,800
2017-05-01	87.680	88.390	87.100	87.180	77.325	1,562,200
2017-04-28	87.210	87.570	86.560	87.140	77.289	1,717,000
2017-04-27	87.720	88.170	87.350	87.420	77.537	1,603,700
2017-04-26	87.410	88.410	87.270	87.810	77.883	2,709,600
2017-04-25	86.270	87.720	86.250	87.380	77.502	1,759,800
2017-04-24	85.710	86.330	85.540	85.990	76.269	1,312,900
2017-04-21	85.960	86.150	85.010	85.180	75.551	1,501,100
2017-04-20	85.750	86.430	85.340	86.030	76.305	1,506,600
2017-04-19	86.340	86.890	85.460	85.620	75.941	1,507,300
2017-04-18	85.170	86.380	84.840	86.290	76.535	2,110,100
2017-04-17	85.090	85.400	85.050	85.360	75.710	765,000
2017-04-13	84.760	85.310	84.700	84.940	75.338	1,043,500
2017-04-12	84.370	85.030	84.330	84.920	75.320	934,100
2017-04-11	84.610	85.020	84.160	84.850	75.258	994,600
2017-04-10	84.340	84.990	84.050	84.720	75.143	1,074,600
2017-04-07	84.360	84.450	83.670	84.150	74.637	1,096,300
2017-04-06	84.860	85.600	84.290	84.370	74.832	1,809,700

← NewerPage 40 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.