Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	93.680	94.920	93.250	94.160	38.752	1,554,400
2011-10-10	93.060	94.280	92.520	94.150	38.747	1,960,800
2011-10-07	90.520	94.330	90.390	91.670	37.727	3,912,200
2011-10-06	87.640	90.430	87.570	89.800	36.957	3,151,600
2011-10-05	87.340	88.450	86.230	87.970	36.204	2,406,200
2011-10-04	82.660	87.550	81.510	87.380	35.961	5,600,000
2011-10-03	87.090	88.000	83.930	84.200	34.652	4,218,600
2011-09-30	88.220	89.370	87.000	87.840	36.151	4,695,800
2011-09-29	92.250	92.800	86.200	88.940	36.603	6,363,400
2011-09-28	97.130	97.240	90.510	90.900	37.410	4,956,000
2011-09-27	96.710	99.590	95.820	97.120	39.970	3,633,400
2011-09-26	97.320	97.880	92.430	94.630	38.945	4,208,000
2011-09-23	93.470	95.800	92.400	95.140	39.155	3,392,800
2011-09-22	96.700	97.330	93.260	93.950	38.665	4,208,600
2011-09-21	102.74	103.97	99.600	99.600	40.990	2,542,200
2011-09-20	101.67	106.42	101.67	102.88	42.340	4,158,600
2011-09-19	99.980	101.80	99.850	101.22	41.657	3,000,400
2011-09-16	100.08	101.89	99.350	101.70	41.855	2,814,200
2011-09-15	101.13	101.13	97.960	99.010	40.748	4,474,600
2011-09-14	96.080	98.430	94.820	97.290	40.040	1,943,600
2011-09-13	93.790	95.850	93.290	95.600	39.344	2,036,800
2011-09-12	93.040	94.520	92.410	93.390	38.435	2,575,000
2011-09-09	96.450	96.450	93.620	94.390	38.846	2,266,400
2011-09-08	97.010	98.920	96.910	97.440	40.101	1,996,000
2011-09-07	96.840	97.850	96.610	97.410	40.089	3,176,400
2011-09-06	93.380	95.320	92.350	95.190	39.175	2,253,400
2011-09-02	96.570	97.900	95.690	96.030	39.521	2,106,000
2011-09-01	97.310	99.520	96.660	98.170	40.402	2,865,600
2011-08-31	98.300	99.090	96.840	97.660	40.192	2,267,200
2011-08-30	96.600	98.240	96.080	97.530	40.138	2,654,800
2011-08-29	96.770	98.330	96.570	96.800	39.838	3,255,800
2011-08-26	92.750	96.330	91.340	95.910	39.472	2,860,400
2011-08-25	93.680	94.470	92.660	93.220	38.365	2,608,400
2011-08-24	91.850	93.370	90.890	93.290	38.393	4,191,800
2011-08-23	88.900	92.120	88.900	92.070	37.891	4,305,000
2011-08-22	90.190	90.830	87.760	88.480	36.414	4,233,600
2011-08-19	90.140	91.440	88.290	88.570	36.451	5,066,000
2011-08-18	92.830	93.210	89.600	91.500	37.657	5,486,600
2011-08-17	94.080	96.350	94.040	95.090	39.134	3,113,200
2011-08-16	95.140	96.860	92.730	93.950	38.665	4,995,000
2011-08-15	94.670	96.370	88.090	94.270	38.797	14,257,800
2011-08-12	98.200	104.21	97.510	100.85	41.505	6,999,600
2011-08-11	91.750	99.370	91.500	98.200	40.414	5,674,600
2011-08-10	89.320	93.930	87.920	91.370	37.603	5,815,200
2011-08-09	88.510	91.190	85.650	91.050	37.472	7,649,200
2011-08-08	92.900	93.960	87.070	87.490	36.006	4,934,400
2011-08-05	96.360	96.570	92.640	95.470	39.291	4,419,800
2011-08-04	99.520	100.06	94.920	94.920	39.064	4,572,000
2011-08-03	102.02	102.21	99.290	100.73	41.455	4,154,200
2011-08-02	103.94	105.63	101.65	101.79	41.892	2,477,200
2011-08-01	106.08	106.15	103.15	104.65	43.069	1,844,000
2011-07-29	104.25	105.95	103.51	104.91	43.176	1,921,400
2011-07-28	104.98	106.42	104.95	105.43	43.390	1,824,400
2011-07-27	105.75	106.30	104.49	104.65	43.069	1,991,600
2011-07-26	106.52	107.37	106.16	106.43	43.801	1,359,800
2011-07-25	106.48	107.62	106.16	106.90	43.995	1,368,200
2011-07-22	107.43	108.77	107.08	107.23	44.130	1,763,800
2011-07-21	106.82	108.21	106.47	107.24	44.135	1,651,800
2011-07-20	106.91	107.12	105.44	106.14	43.682	1,194,200
2011-07-19	105.56	107.33	105.56	106.91	43.999	1,099,600

← NewerPage 64 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.