Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	56.070	56.950	55.640	56.870	23.172	3,272,600
2010-02-10	55.910	56.540	55.500	56.060	22.842	3,846,200
2010-02-09	56.120	56.620	55.560	56.250	22.920	5,144,200
2010-02-08	55.410	56.980	55.370	55.670	22.684	4,760,600
2010-02-05	55.630	55.700	54.210	55.400	22.573	4,525,400
2010-02-04	56.070	56.380	55.420	55.840	22.753	5,238,000
2010-02-03	55.580	56.920	55.310	56.570	23.050	5,416,200
2010-02-02	53.540	56.290	53.520	56.000	22.818	7,339,800
2010-02-01	52.840	53.940	52.450	53.800	21.922	5,915,800
2010-01-29	53.270	53.310	52.110	52.520	21.400	5,374,800
2010-01-28	53.170	53.740	52.790	53.040	21.612	5,303,000
2010-01-27	53.440	53.750	52.750	53.640	21.856	3,802,800
2010-01-26	53.130	53.970	52.850	53.550	21.820	4,617,800
2010-01-25	53.610	53.830	52.950	53.170	21.665	4,302,400
2010-01-22	53.490	53.980	52.880	53.170	21.665	5,699,200
2010-01-21	52.550	53.770	52.290	53.530	21.812	17,290,600
2010-01-20	49.530	49.740	48.800	49.040	19.982	3,143,400
2010-01-19	49.790	50.470	49.420	49.990	20.369	3,195,800
2010-01-15	50.050	50.400	49.510	49.760	20.275	4,555,600
2010-01-14	49.950	50.170	49.420	49.900	20.332	3,004,000
2010-01-13	49.690	50.100	49.370	49.970	20.361	3,205,800
2010-01-12	49.590	50.420	49.350	49.560	20.194	3,761,000
2010-01-11	49.480	49.830	48.540	49.780	20.284	3,271,600
2010-01-08	48.870	49.370	48.550	49.310	20.092	2,221,600
2010-01-07	48.420	49.200	47.880	49.110	20.011	3,864,800
2010-01-06	48.620	48.890	48.160	48.500	19.762	4,447,200
2010-01-05	48.390	48.490	47.650	48.350	19.701	3,246,000
2010-01-04	48.690	48.890	48.230	48.540	19.778	3,508,400
2009-12-31	49.240	49.450	48.360	48.360	19.705	1,148,000
2009-12-30	49.260	49.410	48.960	49.170	20.035	1,166,000
2009-12-29	49.240	49.840	49.090	49.420	20.137	1,600,000
2009-12-28	48.870	49.400	48.870	49.290	20.084	2,199,200
2009-12-24	48.430	49.000	48.430	48.790	19.880	382,600
2009-12-23	48.240	48.450	48.050	48.340	19.697	1,582,200
2009-12-22	47.850	48.350	47.720	48.070	19.587	2,945,800
2009-12-21	47.560	48.480	47.560	47.970	19.546	2,784,800
2009-12-18	48.360	48.360	47.090	47.490	19.350	3,995,600
2009-12-17	49.310	49.350	48.090	48.150	19.619	3,092,200
2009-12-16	50.180	50.570	49.490	49.540	20.186	2,353,600
2009-12-15	50.130	50.210	49.760	49.920	20.341	2,567,200
2009-12-14	49.750	50.440	49.600	50.280	20.487	3,947,400
2009-12-11	48.550	49.600	48.310	49.300	20.088	3,528,800
2009-12-10	47.590	48.390	47.590	48.200	19.640	4,932,600
2009-12-09	48.150	48.290	47.090	47.530	19.367	3,302,000
2009-12-08	48.870	48.870	47.560	47.840	19.493	6,750,800
2009-12-07	48.840	49.480	48.400	49.070	19.994	4,384,800
2009-12-04	49.770	50.000	48.790	48.810	19.888	7,840,000
2009-12-03	49.440	50.050	49.190	49.330	20.100	5,322,000
2009-12-02	48.600	49.540	48.450	49.500	20.169	4,051,800
2009-12-01	47.160	48.710	47.160	48.670	19.831	4,140,600
2009-11-30	47.120	47.120	46.420	46.830	19.082	3,160,000
2009-11-27	47.060	47.230	46.140	46.990	19.147	1,599,400
2009-11-25	48.140	48.300	47.750	48.220	19.648	2,405,400
2009-11-24	48.250	48.640	47.810	48.050	19.355	3,531,200
2009-11-23	48.410	49.230	48.030	48.290	19.451	3,260,600
2009-11-20	47.410	47.940	46.940	47.860	19.278	4,162,600
2009-11-19	47.870	47.940	46.860	47.610	19.177	2,750,800
2009-11-18	48.910	49.060	47.700	48.150	19.395	4,372,200
2009-11-17	48.670	49.090	48.540	49.010	19.741	4,522,200
2009-11-16	46.810	48.910	46.730	48.860	19.681	7,162,400

← NewerPage 71 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.