Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	112.97	113.13	110.58	111.50	46.326	6,434,600
2012-01-05	112.41	114.12	111.99	112.67	46.812	3,424,400
2012-01-04	112.09	114.06	112.03	112.86	46.891	1,962,400
2012-01-03	113.84	115.26	112.29	112.43	46.712	1,964,600
2011-12-30	114.22	114.52	111.90	112.32	46.667	939,800
2011-12-29	112.82	114.16	112.70	113.82	47.290	787,800
2011-12-28	114.48	114.64	112.71	112.90	46.908	1,494,200
2011-12-27	113.25	114.87	112.94	114.35	47.510	1,238,800
2011-12-23	110.76	113.57	109.82	113.43	47.128	1,497,200
2011-12-22	110.55	111.49	110.03	110.57	45.940	1,482,000
2011-12-21	108.79	110.79	108.59	110.71	45.998	1,275,200
2011-12-20	109.26	110.30	108.75	109.01	45.292	3,484,200
2011-12-19	109.31	109.91	107.28	107.50	44.664	3,064,600
2011-12-16	107.16	108.33	106.70	108.12	44.922	3,208,200
2011-12-15	106.69	106.86	105.75	106.35	44.186	1,971,800
2011-12-14	107.24	107.63	105.17	105.57	43.862	1,626,800
2011-12-13	109.45	110.90	107.20	107.62	44.714	1,834,200
2011-12-12	108.31	109.52	107.23	108.56	45.105	2,438,400
2011-12-09	111.84	111.84	108.12	109.25	45.391	3,406,000
2011-12-08	112.87	112.95	110.99	111.38	46.276	1,381,200
2011-12-07	111.86	114.30	111.36	113.76	47.265	2,042,400
2011-12-06	115.01	115.01	112.13	112.22	46.625	2,735,400
2011-12-05	117.91	118.24	113.72	114.66	47.639	2,605,400
2011-12-02	117.46	118.99	115.84	116.08	48.229	1,559,600
2011-12-01	117.00	118.25	115.40	115.59	48.025	1,424,600
2011-11-30	114.92	118.16	114.92	117.98	49.018	2,847,200
2011-11-29	112.92	112.92	110.98	111.05	46.139	1,625,200
2011-11-28	110.53	114.18	110.53	112.26	46.642	2,153,400
2011-11-25	106.35	108.56	105.21	107.23	44.552	824,800
2011-11-23	108.69	108.69	106.01	107.61	44.710	2,146,200
2011-11-22	109.21	112.40	109.21	110.98	45.674	2,794,200
2011-11-21	110.71	110.71	108.15	108.94	44.834	2,723,200
2011-11-18	113.35	114.18	112.34	112.53	46.312	1,541,000
2011-11-17	113.96	115.04	111.59	112.99	46.501	2,087,400
2011-11-16	114.42	116.19	113.63	114.33	47.052	2,152,400
2011-11-15	114.86	116.38	114.26	115.73	47.629	4,746,800
2011-11-14	114.13	116.47	113.39	115.35	47.472	2,215,800
2011-11-11	116.83	116.99	114.68	115.06	47.353	2,385,600
2011-11-10	116.10	117.06	113.95	115.98	47.732	2,611,200
2011-11-09	115.50	116.42	113.78	114.93	47.299	2,857,600
2011-11-08	116.39	117.99	115.92	117.55	48.378	2,791,200
2011-11-07	117.34	117.74	116.13	117.68	48.431	3,681,800
2011-11-04	116.97	119.39	115.70	117.94	48.538	4,122,400
2011-11-03	113.96	120.73	111.57	118.92	48.941	9,353,200
2011-11-02	99.230	101.35	98.610	100.83	41.497	4,064,000
2011-11-01	95.760	98.500	94.120	97.760	40.233	4,366,400
2011-10-31	100.86	101.56	98.420	98.450	40.517	2,283,600
2011-10-28	101.96	102.80	100.66	101.41	41.735	1,907,800
2011-10-27	99.780	102.86	99.470	102.14	42.036	2,691,200
2011-10-26	97.460	97.590	95.190	97.100	39.961	1,720,800
2011-10-25	98.690	98.820	96.440	96.610	39.760	1,549,400
2011-10-24	97.220	99.430	96.940	99.350	40.887	1,765,000
2011-10-21	96.400	97.270	96.150	96.960	39.904	2,248,200
2011-10-20	95.140	96.550	94.480	95.400	39.262	2,024,600
2011-10-19	96.060	96.530	94.000	94.420	38.859	1,627,600
2011-10-18	95.450	96.620	93.300	95.840	39.443	2,003,400
2011-10-17	97.690	98.670	95.360	95.650	39.365	1,425,800
2011-10-14	97.670	98.860	96.680	97.970	40.320	1,270,400
2011-10-13	96.140	97.240	95.470	96.740	39.813	1,590,400
2011-10-12	95.510	97.750	94.770	96.530	39.727	2,790,800

← NewerPage 63 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.