Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	63.030	63.530	62.790	63.280	25.784	2,799,200
2010-08-03	63.390	63.480	62.170	62.780	25.581	3,443,600
2010-08-02	63.210	64.150	62.440	63.450	25.854	3,942,800
2010-07-30	61.870	62.560	61.660	62.250	25.365	3,079,400
2010-07-29	62.230	62.920	61.770	62.390	25.422	3,400,800
2010-07-28	63.360	63.360	61.890	62.000	25.263	2,683,600
2010-07-27	63.250	63.890	62.970	63.430	25.845	4,671,000
2010-07-26	61.560	62.970	61.400	62.970	25.658	4,976,800
2010-07-23	60.930	62.690	60.510	62.670	25.536	5,098,200
2010-07-22	61.750	62.530	61.450	62.270	25.373	3,236,800
2010-07-21	62.670	63.060	60.730	61.160	24.920	3,356,000
2010-07-20	62.260	62.440	60.970	62.420	25.434	4,630,600
2010-07-19	63.890	64.100	62.480	62.810	25.593	2,845,200
2010-07-16	64.490	64.630	63.170	63.470	25.862	3,298,400
2010-07-15	64.970	65.000	64.120	64.930	26.457	6,257,200
2010-07-14	63.410	65.130	63.030	65.120	26.534	4,603,800
2010-07-13	62.710	64.030	62.470	63.730	25.968	3,489,800
2010-07-12	61.900	62.430	61.500	62.150	25.324	2,665,400
2010-07-09	61.360	62.720	61.200	62.190	25.340	3,805,400
2010-07-08	60.880	61.600	60.280	61.500	25.059	2,681,200
2010-07-07	58.880	60.410	58.880	60.390	24.607	4,169,800
2010-07-06	58.160	59.900	57.980	58.660	23.902	5,175,000
2010-07-02	56.190	58.000	56.090	57.390	23.384	3,725,400
2010-07-01	55.780	57.060	55.390	56.910	23.189	4,656,200
2010-06-30	55.410	56.610	55.330	55.730	22.708	3,667,200
2010-06-29	55.810	55.810	54.790	55.390	22.569	3,479,000
2010-06-28	56.460	56.700	55.890	56.190	22.895	1,222,400
2010-06-25	56.720	57.060	55.940	56.230	22.912	2,442,200
2010-06-24	57.030	57.210	56.350	56.510	23.026	2,421,400
2010-06-23	57.690	57.690	56.390	57.340	23.364	2,773,600
2010-06-22	58.920	59.680	57.620	57.760	23.535	2,839,200
2010-06-21	60.790	60.800	58.650	58.980	24.032	3,099,800
2010-06-18	59.560	60.170	59.320	59.940	24.423	2,986,400
2010-06-17	59.840	59.840	58.560	59.730	24.338	2,936,400
2010-06-16	59.700	60.010	59.110	59.450	24.224	3,816,600
2010-06-15	58.410	60.290	58.050	60.250	24.550	3,678,400
2010-06-14	58.010	58.720	57.420	58.160	23.698	3,786,600
2010-06-11	57.510	57.870	56.730	57.860	23.576	3,622,200
2010-06-10	57.530	58.180	57.480	58.110	23.678	3,027,800
2010-06-09	56.140	58.280	56.070	56.990	23.221	4,615,400
2010-06-08	54.810	56.220	54.170	56.070	22.846	4,683,000
2010-06-07	55.420	56.090	54.730	54.890	22.366	7,389,200
2010-06-04	58.150	58.370	55.210	55.340	22.549	6,274,600
2010-06-03	59.000	59.710	58.990	59.510	24.248	3,627,000
2010-06-02	58.040	58.810	57.330	58.690	23.914	3,403,200
2010-06-01	57.640	58.980	57.180	57.920	23.600	4,622,800
2010-05-28	58.630	59.050	58.170	58.270	23.743	2,989,600
2010-05-27	57.370	58.780	57.370	58.690	23.914	4,447,200
2010-05-26	57.930	58.460	56.460	56.470	23.009	8,316,200
2010-05-25	56.830	57.650	56.350	57.570	23.458	4,527,400
2010-05-24	58.750	59.090	58.110	58.590	23.873	3,284,800
2010-05-21	57.350	59.030	56.500	58.900	24.000	4,708,000
2010-05-20	58.930	59.220	57.850	58.050	23.653	5,638,200
2010-05-19	60.170	60.450	59.200	60.080	24.480	3,424,200
2010-05-18	62.160	62.620	60.070	60.430	24.623	4,971,200
2010-05-17	61.010	61.850	60.140	61.770	25.169	5,132,200
2010-05-14	62.930	62.930	60.640	61.040	24.872	6,037,200
2010-05-13	63.700	64.420	63.190	63.200	25.752	3,381,600
2010-05-12	63.360	63.950	62.930	63.900	26.037	2,848,000
2010-05-11	62.720	63.890	62.000	63.140	25.727	5,243,600

← NewerPage 69 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.