Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	91.180	91.450	89.990	90.040	77.905	1,279,100
2015-08-05	90.830	91.250	90.500	91.010	78.744	1,398,000
2015-08-04	89.500	90.760	89.130	90.190	78.035	956,400
2015-08-03	89.200	89.870	88.760	89.510	77.446	1,181,200
2015-07-31	89.840	89.980	88.980	89.110	77.100	1,278,000
2015-07-30	89.090	89.800	88.610	89.530	77.464	845,200
2015-07-29	87.970	89.840	87.970	89.620	77.542	1,195,600
2015-07-28	87.150	88.120	87.150	88.020	76.157	1,356,800
2015-07-27	88.080	88.470	86.630	86.870	75.162	1,694,100
2015-07-24	89.200	89.490	88.160	88.400	76.486	902,000
2015-07-23	89.520	89.660	88.950	89.150	77.135	764,900
2015-07-22	89.110	89.750	88.580	89.320	77.282	864,400
2015-07-21	88.650	89.770	88.010	89.240	77.213	1,174,800
2015-07-20	88.690	89.100	88.260	88.530	76.598	1,456,000
2015-07-17	89.240	89.270	88.520	88.680	76.728	1,347,100
2015-07-16	90.030	90.370	89.250	89.310	77.273	1,932,600
2015-07-15	88.880	89.950	88.810	89.420	77.369	1,496,900
2015-07-14	89.280	89.630	88.550	89.200	77.178	1,278,900
2015-07-13	88.260	89.310	88.000	89.180	77.161	1,265,500
2015-07-10	87.210	87.730	87.000	87.420	75.638	951,000
2015-07-09	87.300	87.570	86.050	86.220	74.600	1,298,800
2015-07-08	87.190	87.770	86.110	86.200	74.583	2,287,900
2015-07-07	87.160	88.400	86.650	88.240	76.348	1,643,100
2015-07-06	86.870	87.630	86.500	86.930	75.214	1,379,100
2015-07-02	87.970	88.350	87.360	87.520	75.725	1,064,700
2015-07-01	87.110	87.690	86.950	87.670	75.854	991,600
2015-06-30	86.620	86.900	85.990	86.660	74.981	1,556,300
2015-06-29	87.430	87.560	85.980	86.050	74.453	1,611,100
2015-06-26	87.080	88.030	86.840	88.000	76.140	1,995,800
2015-06-25	87.780	87.800	86.550	86.750	75.058	1,747,700
2015-06-24	87.730	87.910	87.250	87.480	75.690	1,180,800
2015-06-23	88.130	88.670	87.690	87.710	75.889	870,800
2015-06-22	88.610	89.490	88.190	88.330	76.425	758,600
2015-06-19	88.070	88.850	87.980	88.320	76.417	968,300
2015-06-18	88.340	89.000	88.260	88.340	76.434	1,363,000
2015-06-17	87.920	88.200	87.050	87.910	76.062	1,132,400
2015-06-16	86.770	88.190	86.440	87.830	75.993	1,455,000
2015-06-15	86.410	86.760	86.160	86.450	74.799	1,146,500
2015-06-12	87.640	87.820	86.780	86.990	75.266	1,026,000
2015-06-11	88.380	88.650	87.540	87.690	75.872	1,192,100
2015-06-10	88.370	88.950	88.020	88.350	76.443	1,143,300
2015-06-09	87.470	88.310	87.460	87.950	76.097	1,329,700
2015-06-08	87.530	88.030	87.190	87.530	75.733	1,381,100
2015-06-05	87.390	87.790	86.870	87.460	75.673	1,363,200
2015-06-04	87.130	87.710	86.950	87.390	75.612	1,487,700
2015-06-03	87.500	87.760	87.040	87.360	75.586	1,316,800
2015-06-02	87.250	87.840	87.060	87.260	75.500	1,035,900
2015-06-01	88.010	88.170	86.610	87.730	75.906	1,044,000
2015-05-29	88.770	88.770	87.430	87.430	75.647	1,676,700
2015-05-28	88.460	88.620	87.800	88.460	76.538	1,033,600
2015-05-27	88.470	89.120	88.110	88.770	76.806	1,028,800
2015-05-26	89.980	89.990	88.040	88.480	76.348	2,315,100
2015-05-22	89.400	90.330	89.260	90.220	77.849	1,578,000
2015-05-21	88.980	89.530	88.520	89.350	77.098	1,453,300
2015-05-20	89.330	89.880	89.060	89.080	76.865	1,217,400
2015-05-19	89.020	89.620	88.420	89.570	77.288	1,287,800
2015-05-18	88.620	89.520	88.620	89.170	76.943	1,034,900
2015-05-15	89.590	89.590	88.270	88.950	76.753	1,750,000
2015-05-14	88.160	89.510	88.120	89.390	77.133	2,668,900
2015-05-13	87.770	88.240	87.290	87.540	75.536	1,188,700

← NewerPage 48 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.