Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	93.410	93.760	93.120	93.490	81.957	856,900
2016-07-18	94.390	94.390	93.590	93.970	82.378	1,200,900
2016-07-15	94.530	94.940	94.140	94.400	82.755	1,098,300
2016-07-14	93.690	94.280	93.530	94.030	82.431	1,199,900
2016-07-13	93.280	93.580	92.940	93.300	81.791	869,500
2016-07-12	93.290	93.590	92.770	93.290	81.782	1,206,000
2016-07-11	92.690	93.500	92.660	93.280	81.773	839,800
2016-07-08	92.000	93.170	91.830	93.010	81.537	1,283,000
2016-07-07	91.000	91.750	91.000	91.550	80.257	1,111,900
2016-07-06	90.740	91.280	90.310	91.030	79.801	1,536,000
2016-07-05	91.450	92.160	91.030	91.320	80.055	1,685,400
2016-07-01	91.250	92.420	91.160	91.820	80.493	1,541,000
2016-06-30	89.740	91.090	89.650	91.020	79.792	2,718,700
2016-06-29	88.760	89.970	88.530	89.710	78.644	2,504,600
2016-06-28	88.390	88.670	87.080	88.190	77.311	2,476,800
2016-06-27	89.420	89.420	87.110	87.240	76.478	2,277,000
2016-06-24	92.530	92.870	89.670	89.730	78.661	3,222,200
2016-06-23	94.050	95.000	93.980	94.950	83.237	1,564,100
2016-06-22	93.360	94.330	93.050	93.590	82.045	1,166,700
2016-06-21	93.300	93.690	92.760	93.100	81.615	1,564,200
2016-06-20	92.850	93.810	92.620	93.080	81.598	1,690,200
2016-06-17	91.780	92.270	91.340	91.940	80.599	1,646,000
2016-06-16	90.970	91.870	90.620	91.710	80.397	1,395,700
2016-06-15	91.520	92.170	90.800	91.010	79.783	1,079,200
2016-06-14	90.880	91.760	90.230	91.450	80.169	1,216,700
2016-06-13	91.770	92.280	91.240	91.290	80.029	1,269,200
2016-06-10	91.510	92.060	91.120	91.550	80.257	1,679,400
2016-06-09	92.410	92.710	91.850	92.280	80.897	1,669,500
2016-06-08	93.300	93.530	92.820	92.880	81.423	1,088,300
2016-06-07	93.350	93.770	92.970	93.120	81.633	1,170,600
2016-06-06	93.090	93.590	92.630	93.060	81.580	1,308,800
2016-06-03	93.220	93.880	92.880	93.070	81.589	1,290,900
2016-06-02	92.740	93.350	92.600	93.200	81.703	1,019,600
2016-06-01	91.590	92.990	91.360	92.990	81.519	1,761,700
2016-05-31	92.320	92.730	91.410	91.780	80.458	1,713,700
2016-05-27	91.790	93.010	91.530	92.000	80.651	1,450,000
2016-05-26	92.120	92.260	91.430	91.440	80.160	1,094,900
2016-05-25	92.210	92.750	92.010	92.040	80.423	1,230,400
2016-05-24	91.310	92.610	90.430	92.140	80.511	1,568,500
2016-05-23	90.340	91.090	90.140	90.730	79.279	1,299,600
2016-05-20	91.310	91.310	90.140	90.480	79.060	1,759,200
2016-05-19	90.040	91.090	89.840	91.010	79.523	1,651,300
2016-05-18	91.880	92.120	90.130	90.500	79.078	1,889,000
2016-05-17	92.660	92.980	91.600	92.020	80.406	1,641,200
2016-05-16	92.720	93.200	92.560	92.790	81.079	1,010,500
2016-05-13	94.220	94.320	92.380	92.660	80.965	1,689,100
2016-05-12	95.430	95.860	93.720	94.610	82.669	1,451,500
2016-05-11	95.030	95.220	94.380	94.930	82.948	2,064,500
2016-05-10	94.230	95.580	94.170	95.540	83.481	1,900,900
2016-05-09	94.220	95.030	93.360	93.740	81.909	1,532,100
2016-05-06	93.170	94.120	92.060	93.990	82.127	1,785,600
2016-05-05	93.130	94.260	92.970	93.280	81.507	1,222,800
2016-05-04	92.500	93.420	91.920	93.150	81.393	2,444,700
2016-05-03	94.230	95.480	93.020	93.290	81.515	3,521,600
2016-05-02	95.860	97.480	95.680	97.130	84.871	2,274,600
2016-04-29	96.690	96.850	95.310	95.870	83.770	1,591,200
2016-04-28	95.670	97.460	95.470	97.120	84.862	1,487,600
2016-04-27	95.710	96.800	95.470	96.170	84.032	1,670,500
2016-04-26	94.720	95.880	94.380	95.690	83.613	1,430,500
2016-04-25	93.530	94.790	93.520	94.720	82.765	1,451,900

← NewerPage 44 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.