Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	83.550	83.820	81.950	82.400	71.765	2,431,100
2016-01-26	84.390	84.820	83.390	83.590	72.802	2,090,600
2016-01-25	84.630	85.140	83.370	83.470	72.697	2,124,300
2016-01-22	84.510	85.900	84.280	85.690	74.631	1,403,700
2016-01-21	83.410	84.110	81.920	83.300	72.549	1,840,300
2016-01-20	82.670	83.550	81.020	82.930	72.227	2,355,600
2016-01-19	83.410	84.130	82.880	83.880	73.054	2,122,200
2016-01-15	84.280	84.280	81.440	82.350	71.722	2,146,500
2016-01-14	83.320	84.950	82.870	84.280	73.403	2,003,500
2016-01-13	84.340	84.820	82.810	83.100	72.375	1,628,300
2016-01-12	83.520	84.270	83.060	84.230	73.359	1,445,600
2016-01-11	83.370	83.570	81.460	82.880	72.183	1,968,900
2016-01-08	83.700	84.400	82.680	82.820	72.131	1,738,500
2016-01-07	83.520	84.600	83.010	83.330	72.575	2,140,400
2016-01-06	87.060	87.220	84.740	85.090	74.108	2,759,400
2016-01-05	87.180	88.170	86.910	88.010	76.651	1,506,000
2016-01-04	86.930	87.240	86.120	87.210	75.954	1,722,400
2015-12-31	88.620	89.150	88.030	88.060	76.695	863,100
2015-12-30	89.340	89.620	89.010	89.030	77.539	858,500
2015-12-29	89.090	89.630	88.980	89.400	77.862	741,900
2015-12-28	88.390	88.840	88.130	88.660	77.217	636,100
2015-12-24	88.930	89.280	88.320	88.800	77.339	347,000
2015-12-23	89.000	89.380	88.770	89.360	77.827	669,000
2015-12-22	88.290	88.850	87.590	88.650	77.209	1,274,300
2015-12-21	88.160	88.540	87.490	88.210	76.825	1,294,900
2015-12-18	88.760	88.880	87.350	87.410	76.129	2,237,800
2015-12-17	89.770	89.930	88.860	89.210	77.696	2,147,200
2015-12-16	87.880	89.460	87.230	89.260	77.740	2,259,100
2015-12-15	86.180	88.000	86.120	87.480	76.190	2,331,000
2015-12-14	84.550	85.560	84.150	85.550	74.509	2,097,100
2015-12-11	85.570	86.170	83.700	84.500	73.594	2,970,900
2015-12-10	86.510	87.610	86.050	86.860	75.650	2,311,000
2015-12-09	86.960	87.990	86.060	86.240	75.110	4,321,200
2015-12-08	86.430	87.280	85.850	87.080	75.841	2,950,700
2015-12-07	85.440	87.570	85.110	86.980	75.754	2,066,300
2015-12-04	84.010	85.520	83.820	85.430	74.404	1,348,600
2015-12-03	84.260	84.450	82.990	83.830	73.011	2,391,800
2015-12-02	84.930	85.160	83.720	83.790	72.976	1,357,500
2015-12-01	84.260	85.070	83.770	85.030	74.056	1,654,300
2015-11-30	85.190	85.420	84.100	84.120	73.263	1,993,100
2015-11-27	85.470	85.800	85.130	85.290	74.282	775,900
2015-11-25	85.750	86.080	85.230	85.400	74.378	1,232,500
2015-11-24	85.010	86.000	84.720	85.570	74.265	1,996,600
2015-11-23	84.410	85.540	84.300	85.410	74.126	1,058,600
2015-11-20	84.820	85.370	84.140	84.400	73.249	1,786,000
2015-11-19	84.140	84.870	83.950	84.570	73.397	1,808,300
2015-11-18	82.470	83.810	82.050	83.750	72.685	1,534,900
2015-11-17	83.250	83.370	81.870	82.060	71.219	1,582,100
2015-11-16	82.660	83.240	82.300	83.050	72.078	1,416,700
2015-11-13	84.060	84.060	82.310	82.660	71.739	2,009,900
2015-11-12	85.430	85.890	84.310	84.350	73.206	1,438,300
2015-11-11	86.070	86.690	85.490	85.830	74.490	1,332,100
2015-11-10	84.300	85.630	84.290	85.390	74.109	1,050,500
2015-11-09	85.300	85.720	83.960	84.650	73.466	2,160,700
2015-11-06	86.500	86.820	84.540	85.670	74.352	1,668,700
2015-11-05	86.010	86.920	85.560	86.730	75.272	1,759,500
2015-11-04	86.170	86.520	85.160	85.900	74.551	2,196,600
2015-11-03	86.940	87.040	85.640	86.830	75.358	4,325,900
2015-11-02	84.710	88.100	84.640	86.970	75.480	8,552,300
2015-10-30	82.500	82.650	80.180	80.460	69.830	6,945,600

← NewerPage 46 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.