Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	64.850	65.530	63.650	64.410	26.245	2,926,200
2010-10-27	64.300	65.280	63.920	64.770	26.391	2,335,200
2010-10-26	65.170	65.360	64.490	64.810	26.408	2,407,000
2010-10-25	66.750	66.980	65.480	65.490	26.685	2,328,400
2010-10-22	66.280	66.670	65.980	66.260	26.999	1,935,600
2010-10-21	66.650	67.730	66.020	66.110	26.937	3,604,600
2010-10-20	65.370	66.490	65.210	66.240	26.990	2,275,600
2010-10-19	66.260	66.980	65.400	65.510	26.693	2,857,000
2010-10-18	67.370	67.830	66.700	67.040	27.316	1,972,600
2010-10-15	67.050	67.670	67.000	67.230	27.394	2,347,200
2010-10-14	66.580	66.890	65.590	66.500	27.096	2,086,200
2010-10-13	67.330	67.330	66.160	66.530	27.109	3,596,200
2010-10-12	65.460	67.850	65.460	67.000	27.300	4,511,200
2010-10-11	65.620	65.860	65.260	65.400	26.648	1,423,800
2010-10-08	63.000	65.960	63.000	65.660	26.754	3,597,400
2010-10-07	62.830	63.650	62.690	63.000	25.670	2,181,800
2010-10-06	63.460	63.760	62.550	62.550	25.487	2,944,000
2010-10-05	63.470	63.840	62.930	63.770	25.984	2,612,000
2010-10-04	62.830	63.670	62.460	62.930	25.642	1,378,000
2010-10-01	64.010	64.050	62.630	63.290	25.788	2,407,600
2010-09-30	64.210	64.430	62.590	63.230	25.764	2,523,400
2010-09-29	62.680	64.690	62.530	64.130	26.131	4,883,000
2010-09-28	61.570	62.890	60.930	62.800	25.589	3,396,400
2010-09-27	61.680	61.870	61.190	61.300	24.978	1,413,200
2010-09-24	60.800	62.060	60.660	61.410	25.022	2,366,400
2010-09-23	59.950	60.540	59.640	60.040	24.464	3,940,400
2010-09-22	60.300	60.640	59.800	60.360	24.595	2,527,200
2010-09-21	60.370	60.860	60.170	60.320	24.578	2,515,000
2010-09-20	58.950	60.400	58.950	60.350	24.590	2,599,200
2010-09-17	59.370	59.590	58.700	58.870	23.987	3,554,400
2010-09-16	59.240	59.570	58.840	59.190	24.118	2,571,000
2010-09-15	59.130	59.550	58.540	59.310	24.167	2,322,000
2010-09-14	58.600	59.580	58.380	58.970	24.028	2,316,800
2010-09-13	59.330	59.430	58.560	58.840	23.975	2,665,800
2010-09-10	58.530	58.930	58.360	58.640	23.894	1,865,400
2010-09-09	58.860	59.110	58.100	58.350	23.776	1,880,800
2010-09-08	57.730	58.640	57.600	58.360	23.780	2,035,600
2010-09-07	58.780	58.780	57.390	57.580	23.462	3,034,200
2010-09-03	58.750	59.800	58.470	59.120	24.089	3,126,400
2010-09-02	57.980	58.420	57.680	58.360	23.780	2,063,000
2010-09-01	56.830	58.170	56.830	58.080	23.666	2,746,600
2010-08-31	55.310	56.590	55.310	56.070	22.846	3,675,000
2010-08-30	57.230	57.240	55.650	55.710	22.700	3,078,200
2010-08-27	57.070	57.550	56.210	57.360	23.372	1,932,600
2010-08-26	57.050	57.410	56.550	56.650	23.083	2,798,600
2010-08-25	56.020	57.080	55.870	56.920	23.193	3,392,200
2010-08-24	55.690	56.770	55.500	56.470	23.009	3,434,600
2010-08-23	57.690	57.870	56.480	56.560	23.046	3,280,600
2010-08-20	57.560	57.940	57.110	57.390	23.384	2,531,000
2010-08-19	58.500	58.640	57.430	58.040	23.649	2,640,200
2010-08-18	58.600	59.230	58.130	58.720	23.926	3,293,400
2010-08-17	57.720	59.110	57.270	58.560	23.861	4,512,400
2010-08-16	57.530	57.590	56.840	57.430	23.401	4,893,800
2010-08-13	58.470	58.720	57.300	57.820	23.560	4,239,400
2010-08-12	54.730	59.150	54.610	58.800	23.959	18,136,000
2010-08-11	61.750	62.010	60.100	60.350	24.590	5,305,800
2010-08-10	63.300	63.370	62.760	62.960	25.654	3,233,200
2010-08-09	63.650	64.290	63.650	63.930	26.049	2,384,000
2010-08-06	62.700	63.730	62.530	63.460	25.858	2,582,400
2010-08-05	62.970	63.810	62.760	63.310	25.797	2,884,000

← NewerPage 68 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.