Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	104.93	105.16	103.85	104.84	43.147	1,527,200
2011-07-15	105.19	105.73	104.47	105.16	43.279	1,978,600
2011-07-14	105.71	106.31	104.49	105.01	43.217	1,538,400
2011-07-13	104.42	107.10	104.11	105.31	43.340	3,613,000
2011-07-12	104.45	104.98	102.82	103.93	42.772	2,266,200
2011-07-11	104.33	105.07	103.99	104.29	42.921	1,451,400
2011-07-08	105.50	106.05	104.47	105.89	43.579	2,031,200
2011-07-07	105.88	106.94	104.40	105.79	43.538	2,155,000
2011-07-06	105.76	107.03	105.59	106.55	43.851	1,550,600
2011-07-05	105.12	106.40	104.82	105.97	43.612	3,267,400
2011-07-01	105.23	105.72	104.03	105.08	43.246	3,284,200
2011-06-30	105.47	105.76	104.45	105.19	43.291	1,846,400
2011-06-29	103.48	106.57	103.48	105.13	43.266	3,330,400
2011-06-28	101.65	103.24	101.10	103.18	42.464	1,332,000
2011-06-27	101.09	101.89	100.62	101.11	41.612	1,304,400
2011-06-24	100.74	101.25	99.880	100.85	41.505	2,702,000
2011-06-23	100.14	100.68	98.420	100.54	41.377	2,006,800
2011-06-22	101.77	103.87	101.42	101.54	41.789	2,523,600
2011-06-21	99.850	102.81	99.710	102.41	42.147	1,794,800
2011-06-20	97.360	99.390	97.310	99.240	40.842	1,306,600
2011-06-17	97.550	98.310	97.210	97.320	40.052	1,565,000
2011-06-16	97.350	97.650	95.450	96.850	39.859	1,859,200
2011-06-15	98.620	99.170	96.560	97.150	39.982	2,027,400
2011-06-14	98.200	100.20	98.000	99.600	40.990	2,618,400
2011-06-13	96.060	97.520	95.830	96.800	39.838	1,544,200
2011-06-10	96.300	96.540	95.150	96.080	39.542	1,855,800
2011-06-09	95.040	97.500	95.040	96.790	39.834	2,494,000
2011-06-08	96.860	96.980	94.960	95.230	39.192	2,981,600
2011-06-07	97.520	98.100	96.710	96.790	39.834	1,615,200
2011-06-06	97.850	97.850	96.610	97.110	39.966	1,666,000
2011-06-03	98.350	98.750	97.800	98.090	40.369	1,661,600
2011-06-02	100.20	101.06	99.000	99.480	40.941	1,480,600
2011-06-01	102.40	102.90	100.18	100.29	41.274	1,587,800
2011-05-31	101.50	102.51	101.30	102.51	42.188	2,420,800
2011-05-27	99.640	101.79	99.580	100.42	41.328	1,483,000
2011-05-26	98.410	99.620	98.100	99.600	40.990	1,105,400
2011-05-25	98.180	99.050	97.260	98.900	40.702	1,596,600
2011-05-24	98.710	99.620	98.710	98.850	40.682	1,111,600
2011-05-23	99.620	99.620	98.060	98.310	40.459	2,129,000
2011-05-20	101.76	102.03	100.51	100.65	41.422	1,694,800
2011-05-19	102.10	102.87	101.50	101.80	41.896	2,008,000
2011-05-18	100.34	102.57	100.20	102.00	41.978	2,140,800
2011-05-17	99.890	100.71	99.740	100.23	41.250	1,669,800
2011-05-16	100.06	100.59	98.970	100.12	41.204	1,547,800
2011-05-13	100.84	101.65	99.670	100.17	41.225	1,174,600
2011-05-12	99.640	101.48	99.000	101.33	41.702	1,848,000
2011-05-11	101.65	102.23	99.400	100.02	41.163	2,276,200
2011-05-10	102.31	104.00	101.80	102.31	42.106	3,906,000
2011-05-09	98.410	103.00	98.100	102.54	42.200	4,406,000
2011-05-06	97.280	98.540	95.640	98.060	40.357	3,368,400
2011-05-05	92.810	97.990	92.810	97.000	39.920	5,744,000
2011-05-04	96.000	96.270	95.100	95.810	39.431	2,574,000
2011-05-03	96.680	96.680	95.280	96.180	39.583	1,633,000
2011-05-02	97.890	97.900	96.280	96.600	39.756	1,996,200
2011-04-29	97.080	97.200	96.380	97.000	39.920	1,610,000
2011-04-28	95.470	97.350	95.270	97.010	39.924	2,308,000
2011-04-27	95.000	95.710	94.610	95.450	39.282	1,598,800
2011-04-26	94.280	95.060	93.930	94.490	38.887	1,359,400
2011-04-25	94.200	94.570	93.680	93.870	38.632	1,181,400
2011-04-21	95.110	95.300	94.010	94.590	38.928	1,261,200

← NewerPage 65 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.