Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	87.530	88.160	87.300	87.590	75.580	1,379,600
2015-05-11	88.290	88.940	87.740	87.920	75.864	2,293,500
2015-05-08	88.860	89.200	88.010	88.420	76.296	2,032,000
2015-05-07	86.970	89.070	86.520	88.330	76.218	2,774,700
2015-05-06	86.960	88.040	86.280	87.420	75.433	2,482,400
2015-05-05	87.720	89.840	86.550	86.900	74.984	5,943,800
2015-05-04	82.940	83.810	82.670	83.540	72.085	2,208,100
2015-05-01	81.960	82.810	81.500	82.770	71.421	1,296,100
2015-04-30	82.360	82.750	81.080	81.290	70.143	1,384,200
2015-04-29	82.870	83.500	82.330	82.440	71.136	1,718,400
2015-04-28	82.770	83.180	82.480	82.950	71.576	863,800
2015-04-27	83.210	84.150	83.060	83.170	71.766	1,364,000
2015-04-24	82.530	82.800	82.080	82.260	70.980	762,400
2015-04-23	82.220	82.920	82.220	82.450	71.144	1,012,500
2015-04-22	83.030	83.250	82.030	82.420	71.119	1,177,100
2015-04-21	83.220	83.300	82.480	82.730	71.386	1,241,500
2015-04-20	83.420	83.580	82.310	82.540	71.222	1,391,600
2015-04-17	83.330	83.710	82.500	82.820	71.464	1,025,500
2015-04-16	84.440	84.490	83.840	83.920	72.413	821,900
2015-04-15	84.580	84.990	83.940	84.310	72.749	943,300
2015-04-14	83.210	84.870	83.140	84.640	73.034	1,296,700
2015-04-13	83.520	83.900	83.200	83.200	71.792	995,300
2015-04-10	84.400	84.570	83.230	83.440	71.999	1,150,100
2015-04-09	84.150	84.640	83.840	84.490	72.905	951,300
2015-04-08	83.950	84.490	83.530	84.170	72.629	1,046,100
2015-04-07	84.840	85.170	83.950	83.980	72.465	1,354,900
2015-04-06	83.470	85.120	83.390	84.970	73.319	1,638,400
2015-04-02	83.200	84.250	83.180	84.100	72.568	1,079,500
2015-04-01	83.590	83.600	82.870	83.160	71.757	1,382,300
2015-03-31	83.920	84.150	83.160	83.160	71.757	1,297,900
2015-03-30	83.290	84.270	83.160	84.070	72.542	1,231,300
2015-03-27	82.200	83.440	82.050	82.890	71.524	1,266,900
2015-03-26	83.700	83.700	82.330	82.360	71.067	1,464,400
2015-03-25	84.600	85.280	83.720	83.720	72.240	2,713,800
2015-03-24	83.870	84.390	83.350	83.360	71.930	1,917,300
2015-03-23	83.360	84.000	82.860	82.880	71.515	1,470,200
2015-03-20	82.200	83.650	81.880	83.530	72.076	1,755,300
2015-03-19	81.300	81.910	80.880	81.670	70.471	1,057,900
2015-03-18	80.760	82.280	80.130	81.740	70.532	1,452,000
2015-03-17	80.960	81.070	80.520	80.820	69.738	1,109,300
2015-03-16	80.970	81.310	80.360	81.150	70.023	1,202,700
2015-03-13	81.130	81.350	80.140	80.530	69.488	1,253,000
2015-03-12	80.770	81.360	80.590	81.220	70.083	1,497,800
2015-03-11	80.870	81.270	79.980	80.500	69.462	2,040,200
2015-03-10	82.130	82.130	81.270	81.270	70.126	1,835,900
2015-03-09	82.200	83.000	81.990	82.880	71.515	1,575,500
2015-03-06	82.780	83.020	81.830	82.230	70.955	2,446,300
2015-03-05	82.770	83.360	82.330	83.220	71.809	1,881,900
2015-03-04	82.840	82.900	81.830	82.230	70.955	2,126,000
2015-03-03	82.890	83.230	82.550	82.910	71.541	1,259,300
2015-03-02	82.670	83.470	82.170	83.400	71.964	1,784,200
2015-02-27	82.280	82.940	82.100	82.670	71.334	1,756,200
2015-02-26	81.810	82.340	81.410	82.280	70.998	1,802,300
2015-02-25	81.720	82.290	81.510	81.880	70.653	1,499,300
2015-02-24	81.820	82.320	81.570	81.770	70.351	1,175,000
2015-02-23	81.620	82.380	81.480	82.140	70.669	1,525,000
2015-02-20	80.820	81.840	80.620	81.800	70.376	1,229,900
2015-02-19	81.460	81.600	80.920	81.080	69.757	1,190,000
2015-02-18	81.340	81.990	81.210	81.500	70.118	1,283,600
2015-02-17	81.890	82.140	81.300	81.780	70.359	2,051,600

← NewerPage 49 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.