Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	93.530	93.960	91.960	93.950	82.092	1,978,400
2016-04-21	96.040	96.250	93.690	93.890	82.040	1,631,200
2016-04-20	96.850	97.330	96.540	96.570	84.381	1,198,300
2016-04-19	96.420	97.080	96.060	96.950	84.713	1,286,300
2016-04-18	94.900	95.970	94.630	95.780	83.691	962,800
2016-04-15	94.820	94.990	94.080	94.950	82.966	1,210,600
2016-04-14	94.610	95.300	94.150	94.710	82.756	1,066,700
2016-04-13	95.250	95.250	94.260	94.520	82.590	1,173,000
2016-04-12	95.090	95.690	94.510	94.730	82.774	1,252,600
2016-04-11	95.730	96.200	95.120	95.250	83.228	794,100
2016-04-08	95.020	95.390	94.580	95.210	83.193	943,900
2016-04-07	95.090	95.100	93.500	94.540	82.608	1,491,500
2016-04-06	95.120	95.720	94.950	95.680	83.604	658,200
2016-04-05	95.380	95.900	94.900	95.100	83.097	743,300
2016-04-04	95.800	95.800	94.840	95.500	83.446	796,600
2016-04-01	93.880	95.730	93.640	95.650	83.578	1,132,100
2016-03-31	94.150	94.670	93.950	94.310	82.407	1,225,000
2016-03-30	94.770	94.930	94.350	94.420	82.503	855,500
2016-03-29	93.700	94.390	93.200	94.170	82.284	783,600
2016-03-28	93.310	93.900	93.230	93.600	81.786	576,800
2016-03-24	93.190	93.440	92.660	93.270	81.498	621,700
2016-03-23	93.490	94.090	93.250	93.380	81.594	771,900
2016-03-22	93.650	93.750	92.600	93.180	81.419	1,273,600
2016-03-21	94.240	94.640	93.360	94.130	82.249	693,700
2016-03-18	93.740	94.500	93.210	94.180	82.293	2,028,100
2016-03-17	93.110	94.130	92.850	93.950	82.092	1,027,900
2016-03-16	91.800	93.320	91.550	93.110	81.358	1,638,200
2016-03-15	93.070	94.060	92.990	93.800	81.961	1,399,800
2016-03-14	93.090	94.560	92.740	93.830	81.987	1,320,100
2016-03-11	92.860	93.270	92.290	93.110	81.358	1,061,300
2016-03-10	92.200	92.700	90.950	91.770	80.187	955,200
2016-03-09	92.240	93.100	91.790	92.200	80.563	975,000
2016-03-08	91.530	91.960	90.730	91.740	80.161	1,977,400
2016-03-07	91.910	92.390	91.440	91.630	80.065	1,022,900
2016-03-04	92.610	93.060	91.790	92.550	80.869	981,600
2016-03-03	91.860	92.400	91.430	92.200	80.563	1,038,700
2016-03-02	92.130	92.760	91.350	91.850	80.257	1,577,000
2016-03-01	92.230	92.800	91.780	92.400	80.738	1,064,900
2016-02-29	91.620	92.160	91.230	91.330	79.803	1,122,400
2016-02-26	92.920	93.430	91.710	91.790	80.205	1,042,100
2016-02-25	92.220	92.700	91.160	92.680	80.982	816,400
2016-02-24	90.550	92.200	90.310	92.020	80.144	923,200
2016-02-23	91.480	92.000	90.910	91.720	79.882	1,054,500
2016-02-22	91.970	92.500	91.350	91.720	79.882	1,105,600
2016-02-19	91.060	91.640	90.150	91.630	79.804	1,346,700
2016-02-18	89.980	91.400	89.420	91.250	79.473	2,093,200
2016-02-17	88.980	90.900	88.710	90.070	78.445	1,971,000
2016-02-16	89.450	90.310	88.140	88.620	77.182	2,201,100
2016-02-12	87.230	88.370	86.560	88.310	76.912	1,604,700
2016-02-11	86.780	87.250	86.000	86.740	75.545	1,858,800
2016-02-10	90.410	90.880	88.320	88.470	77.052	2,727,200
2016-02-09	88.000	90.770	87.990	90.440	78.768	3,071,700
2016-02-08	89.810	91.110	88.080	89.630	78.062	3,844,600
2016-02-05	87.390	91.000	87.380	90.990	79.247	4,459,900
2016-02-04	85.780	87.650	85.770	87.010	75.780	3,181,000
2016-02-03	85.360	86.710	84.080	86.460	75.301	2,357,500
2016-02-02	84.550	85.520	84.550	85.020	74.047	1,525,500
2016-02-01	85.040	85.930	84.310	85.460	74.430	2,170,500
2016-01-29	84.110	85.390	83.980	85.250	74.247	2,067,700
2016-01-28	82.900	84.220	82.890	83.690	72.889	1,776,400

← NewerPage 45 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.