Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	87.520	88.580	87.230	88.180	77.558	1,377,000
2016-10-11	87.340	87.670	87.000	87.280	76.767	1,361,400
2016-10-10	88.220	88.450	87.390	87.530	76.987	1,246,500
2016-10-07	88.270	88.520	87.260	87.830	77.250	763,700
2016-10-06	87.770	88.740	87.700	88.310	77.673	1,049,000
2016-10-05	87.460	88.150	87.340	87.950	77.356	1,274,100
2016-10-04	88.430	88.460	87.210	87.430	76.899	901,400
2016-10-03	88.410	88.560	87.530	88.070	77.462	1,219,500
2016-09-30	87.140	88.900	87.140	88.560	77.893	1,952,500
2016-09-29	88.340	88.500	86.570	86.870	76.406	1,771,600
2016-09-28	89.450	89.760	88.020	88.450	77.796	1,569,800
2016-09-27	88.530	89.590	88.370	89.390	78.623	1,726,100
2016-09-26	87.760	88.700	87.730	88.320	77.681	1,758,700
2016-09-23	88.390	88.780	88.150	88.150	77.532	1,289,000
2016-09-22	88.710	89.170	88.420	88.740	78.051	1,317,500
2016-09-21	87.410	88.340	87.090	88.250	77.620	1,424,300
2016-09-20	87.850	88.190	87.290	87.300	76.784	1,242,200
2016-09-19	88.080	88.480	87.370	87.380	76.855	1,236,200
2016-09-16	87.490	88.030	87.310	87.720	77.154	1,752,600
2016-09-15	87.570	88.110	87.050	87.860	77.277	1,473,400
2016-09-14	88.060	88.620	87.290	87.510	76.969	1,266,300
2016-09-13	88.050	88.250	87.050	87.840	77.259	2,478,300
2016-09-12	87.540	88.890	87.250	88.770	78.077	2,384,900
2016-09-09	87.150	88.020	86.850	87.550	77.004	3,693,500
2016-09-08	88.000	88.540	87.500	88.090	77.479	2,946,000
2016-09-07	89.110	89.220	88.000	88.210	77.585	2,276,800
2016-09-06	89.510	90.100	88.710	89.470	78.693	1,289,600
2016-09-02	89.590	90.000	89.410	89.620	78.825	1,018,700
2016-09-01	89.430	89.500	88.340	88.950	78.236	1,998,200
2016-08-31	89.740	89.880	88.750	89.230	78.482	2,352,300
2016-08-30	90.830	90.980	89.770	89.870	79.045	1,373,900
2016-08-29	90.650	91.180	90.590	90.860	79.915	954,300
2016-08-26	91.190	91.810	90.260	90.910	79.696	1,471,000
2016-08-25	90.560	91.770	90.300	91.230	79.976	1,419,400
2016-08-24	91.370	91.570	90.190	90.500	79.336	2,038,100
2016-08-23	91.650	92.270	91.450	91.570	80.274	1,383,000
2016-08-22	90.890	92.950	90.100	91.380	80.108	2,744,700
2016-08-19	91.890	93.250	91.060	91.730	80.414	5,640,800
2016-08-18	93.180	95.380	92.960	95.100	83.369	3,520,700
2016-08-17	92.640	93.200	92.080	93.020	81.545	2,013,800
2016-08-16	92.770	92.960	91.950	92.420	81.019	1,412,500
2016-08-15	93.090	93.820	93.070	93.200	81.703	1,406,500
2016-08-12	92.640	93.640	92.170	93.100	81.615	1,471,000
2016-08-11	92.960	93.240	91.760	92.530	81.116	2,074,600
2016-08-10	93.290	93.410	92.720	92.910	81.449	1,282,500
2016-08-09	93.490	94.060	93.310	93.340	81.826	990,100
2016-08-08	93.570	93.640	93.110	93.290	81.782	1,260,100
2016-08-05	93.670	94.190	92.490	93.580	82.036	1,760,300
2016-08-04	93.790	94.270	93.320	93.680	82.124	1,721,400
2016-08-03	93.050	93.890	92.670	93.840	82.264	1,410,700
2016-08-02	93.730	94.040	92.740	93.270	81.764	1,254,600
2016-08-01	92.810	94.220	92.810	93.430	81.905	1,184,800
2016-07-29	91.900	93.150	91.900	92.900	81.440	1,097,000
2016-07-28	92.560	92.880	92.010	92.110	80.748	1,273,700
2016-07-27	93.040	93.040	92.130	92.410	81.011	1,097,400
2016-07-26	93.070	94.050	92.760	93.050	81.572	909,400
2016-07-25	92.980	93.250	92.490	93.170	81.677	741,000
2016-07-22	93.060	93.340	92.870	93.230	81.729	716,100
2016-07-21	93.220	93.630	92.640	92.860	81.405	1,004,100
2016-07-20	93.490	94.070	93.320	93.500	81.966	832,400

← NewerPage 43 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.