Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	82.500	82.650	80.180	80.460	69.830	6,945,600
2015-10-29	82.740	83.440	81.890	82.240	71.375	4,990,500
2015-10-28	83.840	84.350	83.230	83.250	72.251	2,101,000
2015-10-27	83.600	83.820	83.130	83.670	72.616	1,179,000
2015-10-26	84.210	84.540	83.510	83.890	72.807	1,317,300
2015-10-23	85.080	85.230	83.670	84.210	73.084	1,920,200
2015-10-22	84.020	84.780	83.950	84.590	73.414	2,624,300
2015-10-21	83.990	84.290	83.230	83.340	72.329	1,383,000
2015-10-20	83.950	84.390	83.640	83.740	72.677	1,693,100
2015-10-19	84.800	84.990	83.580	83.800	72.729	1,940,800
2015-10-16	84.730	85.120	84.230	84.770	73.570	1,032,500
2015-10-15	83.790	84.960	83.790	84.350	73.206	1,836,800
2015-10-14	83.160	83.540	82.770	83.130	72.147	981,600
2015-10-13	84.060	84.190	82.950	83.050	72.078	1,360,700
2015-10-12	84.460	84.680	83.860	84.530	73.362	940,800
2015-10-09	83.960	84.680	83.870	84.450	73.293	1,499,800
2015-10-08	82.740	83.970	82.310	83.910	72.824	1,259,000
2015-10-07	83.120	83.810	82.870	82.980	72.017	1,944,100
2015-10-06	83.070	83.390	82.560	83.080	72.104	2,092,500
2015-10-05	81.900	83.200	81.430	83.080	72.104	1,552,800
2015-10-02	80.190	81.270	79.490	81.230	70.498	2,399,500
2015-10-01	80.460	81.170	80.190	80.950	70.255	2,790,700
2015-09-30	79.740	80.760	79.370	80.680	70.021	2,865,900
2015-09-29	77.330	78.870	77.050	78.730	68.328	2,341,100
2015-09-28	78.810	79.570	77.120	77.190	66.992	2,658,900
2015-09-25	79.700	80.880	79.160	79.770	69.231	2,032,600
2015-09-24	77.770	78.710	77.060	78.540	68.164	1,722,100
2015-09-23	77.490	78.420	77.230	78.350	67.999	1,921,400
2015-09-22	77.450	77.860	77.020	77.350	67.131	1,199,200
2015-09-21	78.200	78.900	77.950	78.510	68.138	1,841,800
2015-09-18	78.230	78.990	77.530	77.640	67.382	2,502,700
2015-09-17	78.100	79.860	77.860	78.860	68.441	2,035,000
2015-09-16	77.400	78.420	77.260	78.110	67.790	1,290,000
2015-09-15	76.320	77.730	76.070	77.400	67.174	1,459,600
2015-09-14	76.830	76.860	75.610	76.380	66.289	1,257,000
2015-09-11	75.820	76.440	75.400	76.420	66.324	1,857,900
2015-09-10	76.240	76.800	75.700	76.010	65.968	2,080,800
2015-09-09	78.370	78.540	76.310	76.460	66.358	2,002,900
2015-09-08	78.370	78.510	76.990	77.650	67.391	2,257,300
2015-09-04	78.620	79.130	77.080	77.350	67.131	2,044,900
2015-09-03	78.730	79.700	78.730	79.270	68.797	2,529,300
2015-09-02	78.080	78.750	77.680	78.740	68.337	1,407,800
2015-09-01	78.300	78.550	76.870	77.230	67.027	2,880,600
2015-08-31	80.110	80.390	79.500	79.770	69.231	1,702,100
2015-08-28	79.800	80.380	79.550	80.350	69.734	1,909,000
2015-08-27	79.040	80.450	78.610	80.070	69.491	2,418,900
2015-08-26	77.520	78.620	76.430	78.400	67.834	2,618,700
2015-08-25	78.540	78.830	75.650	75.730	65.524	3,798,800
2015-08-24	75.660	78.260	73.670	76.560	66.242	5,634,100
2015-08-21	81.500	81.970	79.770	79.830	69.071	3,004,400
2015-08-20	83.000	83.210	82.110	82.180	71.104	2,227,500
2015-08-19	83.490	84.480	83.040	83.420	72.177	2,705,100
2015-08-18	83.180	85.220	82.600	83.820	72.523	6,233,700
2015-08-17	86.850	88.000	82.710	82.800	71.641	11,082,200
2015-08-14	89.220	89.460	88.210	88.820	76.849	3,324,700
2015-08-13	88.870	90.470	88.460	89.810	77.706	2,209,100
2015-08-12	89.430	89.430	87.250	88.840	76.867	2,029,100
2015-08-11	89.000	90.350	88.900	90.280	78.113	2,447,200
2015-08-10	91.460	91.680	89.760	89.890	77.775	1,934,600
2015-08-07	90.040	90.720	89.140	90.470	78.277	1,664,800

← NewerPage 47 of 79 · 4,733 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.