Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	83.410	83.490	80.860	81.130	33.389	3,909,400
2011-01-24	83.910	84.130	83.260	83.460	34.348	1,623,800
2011-01-21	83.860	84.690	83.610	83.740	34.463	1,838,600
2011-01-20	83.500	83.700	83.050	83.620	34.414	2,347,200
2011-01-19	83.670	84.190	83.320	83.710	34.451	2,001,800
2011-01-18	84.200	84.220	83.350	83.810	34.492	2,324,600
2011-01-14	83.800	84.010	83.490	83.990	34.566	1,643,400
2011-01-13	83.330	84.040	83.240	83.800	34.488	1,667,800
2011-01-12	83.250	83.860	83.190	83.520	34.373	3,610,000
2011-01-11	81.490	82.900	81.350	82.810	34.080	3,032,000
2011-01-10	80.250	81.470	80.070	81.320	33.467	2,643,200
2011-01-07	81.380	81.680	79.670	80.620	33.179	3,842,000
2011-01-06	83.040	83.140	80.620	81.080	33.368	3,060,000
2011-01-05	82.310	83.160	81.760	82.610	33.998	3,515,400
2011-01-04	80.710	81.810	80.420	81.730	33.636	3,133,000
2011-01-03	81.240	81.290	80.180	80.440	33.105	2,126,800
2010-12-31	79.610	81.440	79.550	80.700	33.212	2,070,000
2010-12-30	79.600	80.100	79.330	79.670	32.788	1,021,600
2010-12-29	79.760	79.910	79.650	79.730	32.813	547,000
2010-12-28	79.760	79.790	79.130	79.600	32.759	1,052,800
2010-12-27	79.550	79.980	79.300	79.650	32.780	899,000
2010-12-23	79.540	80.240	79.450	79.920	32.891	721,400
2010-12-22	80.060	80.130	79.460	79.810	32.846	990,200
2010-12-21	79.570	80.160	79.290	80.080	32.957	1,758,600
2010-12-20	79.300	79.500	78.470	79.080	32.545	1,753,800
2010-12-17	78.170	79.430	78.140	79.300	32.636	1,871,800
2010-12-16	78.490	78.530	77.640	78.330	32.237	1,180,400
2010-12-15	78.630	78.990	78.260	78.420	32.274	1,604,800
2010-12-14	76.730	79.430	76.730	78.940	32.488	3,186,200
2010-12-13	78.180	78.180	76.320	76.710	31.570	4,873,800
2010-12-10	78.240	78.580	77.390	78.090	32.138	1,814,000
2010-12-09	77.700	78.570	77.440	78.230	32.196	2,478,000
2010-12-08	77.820	78.230	77.260	77.410	31.858	1,665,200
2010-12-07	78.480	78.820	77.840	78.040	32.117	2,031,200
2010-12-06	77.320	78.090	77.220	77.890	32.056	2,445,600
2010-12-03	77.850	77.960	77.060	77.330	31.825	2,560,000
2010-12-02	76.830	78.040	76.640	78.040	32.117	2,825,800
2010-12-01	76.280	77.150	76.280	77.150	31.751	2,991,200
2010-11-30	74.480	75.190	74.000	74.920	30.833	3,476,200
2010-11-29	75.100	75.290	74.100	74.900	30.825	2,865,400
2010-11-26	75.310	76.360	75.290	75.790	31.191	929,000
2010-11-24	75.590	76.180	75.320	75.910	31.241	2,657,800
2010-11-23	75.610	75.870	75.170	75.540	30.780	2,872,400
2010-11-22	75.050	76.290	74.810	76.260	31.073	5,439,400
2010-11-19	74.250	75.640	74.020	75.370	30.711	7,033,400
2010-11-18	73.870	75.140	73.110	74.480	30.348	7,192,200
2010-11-17	70.370	72.390	70.230	72.340	29.476	2,360,400
2010-11-16	72.110	72.200	70.650	70.980	28.922	2,427,200
2010-11-15	71.880	73.110	71.320	72.720	29.631	2,974,000
2010-11-12	71.210	71.910	70.700	71.780	29.248	2,569,200
2010-11-11	70.100	71.880	69.770	71.880	29.288	2,628,000
2010-11-10	70.840	70.850	70.070	70.490	28.722	3,119,800
2010-11-09	71.810	71.810	70.500	71.020	28.938	2,904,400
2010-11-08	72.700	72.910	71.330	71.830	29.268	2,188,400
2010-11-05	72.010	72.460	71.760	72.160	29.403	1,921,200
2010-11-04	71.790	73.140	71.690	72.130	29.390	3,563,600
2010-11-03	70.540	71.330	70.070	70.990	28.926	2,626,000
2010-11-02	70.160	70.740	69.430	70.550	28.747	2,847,800
2010-11-01	70.370	70.980	69.110	69.860	28.465	4,562,400
2010-10-29	69.250	74.310	69.250	71.170	28.999	12,046,800

← NewerPage 67 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.