Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	95.890	95.890	94.540	94.650	38.953	3,733,600
2011-04-19	94.560	94.820	93.830	94.670	38.961	2,933,600
2011-04-18	95.190	95.190	93.350	94.510	38.896	3,182,000
2011-04-15	95.330	96.720	94.610	96.380	39.665	2,276,200
2011-04-14	95.440	95.570	94.690	94.950	39.077	1,255,000
2011-04-13	94.970	96.140	94.290	95.980	39.501	2,024,600
2011-04-12	94.610	95.470	93.940	94.500	38.891	1,226,200
2011-04-11	95.420	95.670	94.610	95.050	39.118	1,100,000
2011-04-08	96.590	96.730	94.740	95.060	39.122	1,533,200
2011-04-07	95.000	96.260	94.050	96.010	39.513	2,866,800
2011-04-06	95.660	96.090	94.830	94.970	39.085	1,562,600
2011-04-05	95.200	95.580	94.920	95.240	39.196	2,432,400
2011-04-04	96.310	96.310	95.470	95.500	39.303	2,334,000
2011-04-01	96.740	96.900	95.230	95.930	39.480	2,919,000
2011-03-31	95.820	96.490	95.620	96.360	39.657	2,554,000
2011-03-30	95.700	96.070	95.470	95.870	39.455	2,034,000
2011-03-29	95.830	95.930	94.800	95.060	39.122	2,076,800
2011-03-28	94.520	96.660	94.430	95.970	39.496	3,111,000
2011-03-25	92.480	95.120	92.480	94.470	38.879	2,587,800
2011-03-24	90.750	92.530	90.330	92.480	38.060	1,700,800
2011-03-23	90.670	90.830	90.050	90.480	37.237	1,187,400
2011-03-22	92.250	92.780	90.370	90.830	37.381	1,183,600
2011-03-21	90.340	91.960	89.730	91.900	37.821	1,824,000
2011-03-18	88.530	89.580	87.370	89.350	36.772	2,800,400
2011-03-17	88.720	89.090	88.110	88.150	36.278	1,400,400
2011-03-16	89.020	89.900	87.510	87.530	36.023	2,754,000
2011-03-15	87.950	89.640	86.730	89.070	36.657	2,422,400
2011-03-14	92.110	92.250	89.980	91.010	37.455	1,372,200
2011-03-11	92.000	93.160	90.430	92.870	38.221	1,546,600
2011-03-10	91.580	93.110	91.330	92.250	37.965	1,732,400
2011-03-09	92.120	92.860	91.470	92.710	38.155	1,678,000
2011-03-08	91.210	92.810	91.020	92.410	38.031	1,976,600
2011-03-07	92.540	93.030	90.810	90.890	37.406	2,351,800
2011-03-04	91.790	92.460	91.010	92.400	38.027	1,617,800
2011-03-03	92.940	93.340	91.370	91.910	37.826	2,676,600
2011-03-02	91.580	93.040	90.980	92.840	38.208	2,199,400
2011-03-01	94.470	94.970	91.470	91.720	37.747	3,317,600
2011-02-28	93.120	94.600	92.770	94.410	38.854	2,443,600
2011-02-25	91.650	93.080	91.650	92.990	38.270	1,671,800
2011-02-24	90.300	92.050	90.250	91.460	37.640	2,243,600
2011-02-23	91.160	92.130	89.590	90.400	37.204	2,572,800
2011-02-22	93.530	93.530	90.730	90.860	37.393	2,734,000
2011-02-18	93.540	95.250	93.360	94.480	38.883	2,122,600
2011-02-17	93.810	94.340	93.220	93.760	38.587	1,744,600
2011-02-16	94.360	95.110	94.030	94.230	38.780	1,608,400
2011-02-15	94.360	94.910	93.480	93.740	38.579	1,511,000
2011-02-14	93.710	95.550	93.100	94.750	38.994	2,010,200
2011-02-11	92.410	94.770	92.090	94.150	38.747	3,082,600
2011-02-10	92.420	93.000	91.210	92.830	38.204	1,862,000
2011-02-09	92.050	93.000	91.190	92.920	38.241	2,364,000
2011-02-08	90.780	92.880	90.550	92.480	38.060	2,155,400
2011-02-07	90.940	93.460	90.300	91.350	37.595	4,991,200
2011-02-04	91.840	94.330	91.040	93.000	38.274	4,033,000
2011-02-03	86.000	92.840	85.720	91.940	37.838	11,326,200
2011-02-02	80.900	81.260	79.710	80.560	33.154	3,241,000
2011-02-01	80.880	81.520	80.810	81.370	33.488	2,882,000
2011-01-31	80.610	81.350	80.500	80.500	33.130	2,447,800
2011-01-28	81.480	81.690	79.970	80.080	32.957	1,674,200
2011-01-27	81.440	81.840	81.120	81.460	33.525	3,749,800
2011-01-26	81.160	81.880	80.780	81.450	33.521	3,200,600

← NewerPage 66 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.