Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	60.930	62.980	60.580	62.820	25.597	8,139,000
2010-05-07	60.750	60.750	58.050	58.530	23.849	8,608,600
2010-05-06	62.600	62.880	56.500	60.790	24.770	9,160,400
2010-05-05	64.600	64.940	62.660	62.800	25.589	6,720,200
2010-05-04	65.490	65.700	64.500	65.060	26.510	4,738,000
2010-05-03	66.100	66.360	65.720	66.130	26.946	3,061,200
2010-04-30	66.000	66.650	65.690	65.920	26.860	3,263,400
2010-04-29	66.810	67.140	65.990	66.210	26.978	4,171,000
2010-04-28	67.570	67.830	65.950	66.600	27.137	4,337,000
2010-04-27	65.720	67.910	64.650	67.060	27.325	12,835,400
2010-04-26	69.210	71.290	69.210	69.980	28.514	7,463,400
2010-04-23	68.940	69.600	68.500	69.500	28.319	2,742,800
2010-04-22	67.350	69.010	66.820	68.970	28.103	4,611,200
2010-04-21	68.500	68.500	66.980	67.630	27.557	4,532,400
2010-04-20	67.730	68.630	67.270	68.550	27.932	2,682,200
2010-04-19	67.720	68.090	66.450	67.420	27.471	3,911,200
2010-04-16	66.860	68.110	66.850	67.890	27.663	3,693,400
2010-04-15	66.700	67.440	66.390	67.210	27.386	2,045,000
2010-04-14	65.880	66.790	65.860	66.710	27.182	2,440,600
2010-04-13	65.810	66.170	65.400	65.850	26.831	3,906,000
2010-04-12	65.510	66.210	65.360	65.920	26.860	2,290,800
2010-04-09	64.240	65.570	64.110	65.460	26.673	2,697,000
2010-04-08	63.260	64.350	62.520	64.040	26.094	2,405,600
2010-04-07	63.360	63.690	62.540	63.480	25.866	3,241,600
2010-04-06	64.390	64.680	62.830	63.280	25.784	5,862,400
2010-04-05	65.680	65.980	64.610	64.750	26.383	3,065,600
2010-04-01	65.160	65.740	65.070	65.580	26.721	1,948,200
2010-03-31	65.350	65.480	64.450	64.870	26.432	2,460,000
2010-03-30	65.220	65.750	64.830	65.500	26.689	2,883,200
2010-03-29	64.150	65.170	64.070	65.080	26.518	2,496,600
2010-03-26	63.460	64.040	63.190	63.920	26.045	3,380,800
2010-03-25	63.960	64.590	63.360	63.390	25.829	2,484,400
2010-03-24	65.130	65.250	63.680	63.690	25.951	3,276,000
2010-03-23	64.810	65.380	64.470	65.300	26.607	1,868,200
2010-03-22	62.850	65.060	61.990	64.950	26.465	2,954,400
2010-03-19	63.130	65.000	62.740	63.130	25.723	2,724,200
2010-03-18	64.000	64.280	63.400	63.800	25.996	1,728,800
2010-03-17	63.470	64.190	63.380	63.930	26.049	1,851,200
2010-03-16	63.080	63.510	62.870	63.440	25.850	2,054,000
2010-03-15	63.520	63.530	62.510	63.110	25.715	3,338,000
2010-03-12	63.360	63.590	62.950	63.510	25.878	2,061,000
2010-03-11	61.740	63.280	61.700	63.190	25.748	3,195,600
2010-03-10	61.480	62.060	61.320	61.860	25.206	2,232,000
2010-03-09	62.000	62.180	61.450	61.650	25.120	2,561,000
2010-03-08	62.000	62.350	61.290	62.340	25.401	2,747,200
2010-03-05	61.430	61.950	60.370	61.660	25.124	2,567,800
2010-03-04	61.350	61.600	61.000	61.080	24.888	3,211,200
2010-03-03	61.620	61.880	61.070	61.180	24.929	2,958,400
2010-03-02	62.120	62.200	61.440	61.710	25.145	5,706,000
2010-03-01	60.450	62.230	60.290	62.160	25.328	6,075,200
2010-02-26	60.740	60.740	60.000	60.130	24.501	2,507,800
2010-02-25	59.620	60.690	58.990	60.570	24.680	4,276,800
2010-02-24	58.900	60.070	58.900	60.010	24.452	4,780,200
2010-02-23	58.970	59.490	58.590	58.660	23.902	2,486,000
2010-02-22	58.840	59.300	58.820	59.090	24.077	2,258,400
2010-02-19	59.390	59.400	58.690	58.830	23.971	2,963,200
2010-02-18	58.760	59.650	58.640	59.510	24.248	3,067,600
2010-02-17	58.510	59.010	58.290	58.860	23.983	2,646,800
2010-02-16	56.940	58.450	56.940	58.360	23.780	3,086,200
2010-02-12	56.190	56.850	55.840	56.660	23.087	3,844,800

← NewerPage 70 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.