Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	46.560	46.790	46.140	46.630	18.783	3,286,600
2009-11-12	46.610	46.700	46.110	46.460	18.714	6,684,000
2009-11-11	47.060	47.430	46.160	46.530	18.742	4,879,000
2009-11-10	47.040	47.610	46.660	46.850	18.871	5,184,800
2009-11-09	47.130	47.430	46.770	47.140	18.988	4,720,200
2009-11-06	46.100	46.810	45.310	46.750	18.831	6,401,400
2009-11-05	44.810	46.240	44.690	46.170	18.597	7,217,200
2009-11-04	45.020	45.200	44.580	44.740	18.021	3,579,200
2009-11-03	43.880	44.710	43.630	44.660	17.989	5,351,000
2009-11-02	43.150	44.480	42.740	44.390	17.880	6,843,400
2009-10-30	44.170	45.440	42.500	42.500	17.119	20,105,200
2009-10-29	40.370	41.570	40.130	41.140	16.571	5,018,600
2009-10-28	41.180	41.650	39.980	40.030	16.124	3,826,200
2009-10-27	41.660	42.180	41.140	41.220	16.603	3,077,400
2009-10-26	42.090	43.070	41.490	41.660	16.781	2,444,600
2009-10-23	42.800	42.910	41.740	42.000	16.918	2,060,000
2009-10-22	42.630	43.040	42.130	42.750	17.220	2,607,400
2009-10-21	41.650	43.200	41.650	42.320	17.047	5,475,400
2009-10-20	42.000	42.200	41.460	41.910	16.881	2,724,400
2009-10-19	41.830	41.990	41.220	41.700	16.797	3,303,800
2009-10-16	41.470	42.640	40.850	41.110	16.559	9,920,600
2009-10-15	38.700	39.130	38.170	39.120	15.758	1,390,600
2009-10-14	38.750	39.000	38.350	38.840	15.645	2,012,400
2009-10-13	38.570	38.810	38.220	38.520	15.516	2,563,800
2009-10-12	38.960	39.430	38.630	38.730	15.600	3,860,400
2009-10-09	39.520	39.720	39.150	39.680	15.983	1,784,200
2009-10-08	38.820	39.920	38.750	39.530	15.923	4,172,200
2009-10-07	37.660	38.590	37.620	38.560	15.532	4,724,200
2009-10-06	36.820	37.550	36.810	36.920	14.871	3,062,800
2009-10-05	36.350	36.770	36.000	36.690	14.779	2,818,200
2009-10-02	35.760	36.640	35.600	36.340	14.638	3,431,400
2009-10-01	36.850	37.010	35.900	35.940	14.477	3,480,600
2009-09-30	36.770	37.190	36.080	37.080	14.936	2,093,000
2009-09-29	36.550	37.110	36.490	36.710	14.787	1,883,400
2009-09-28	36.020	36.880	35.930	36.360	14.646	1,510,800
2009-09-25	36.090	36.630	35.800	35.830	14.432	1,738,400
2009-09-24	37.280	37.350	36.040	36.140	14.557	3,020,000
2009-09-23	37.450	37.910	36.900	36.980	14.896	3,808,400
2009-09-22	36.850	37.510	36.500	37.320	15.033	4,366,800
2009-09-21	36.400	36.890	36.240	36.760	14.807	3,663,200
2009-09-18	35.780	37.170	35.570	36.790	14.819	6,334,800
2009-09-17	35.480	36.060	35.270	35.420	14.267	2,534,000
2009-09-16	34.910	35.530	34.810	35.490	14.295	2,414,200
2009-09-15	34.510	35.130	34.460	34.910	14.062	3,127,800
2009-09-14	34.030	34.680	33.890	34.620	13.945	2,260,800
2009-09-11	34.520	34.630	34.110	34.250	13.796	3,303,800
2009-09-10	34.240	34.700	34.160	34.480	13.889	4,610,200
2009-09-09	34.530	35.250	33.820	34.290	13.812	4,222,800
2009-09-08	34.640	34.990	34.490	34.670	13.965	2,239,400
2009-09-04	33.730	34.620	33.660	34.580	13.929	2,149,600
2009-09-03	33.990	34.160	33.140	33.680	13.566	3,589,400
2009-09-02	34.720	34.720	33.690	34.000	13.695	4,965,600
2009-09-01	35.590	36.160	34.640	34.700	13.977	2,838,800
2009-08-31	36.270	36.400	35.730	35.850	14.440	1,701,600
2009-08-28	37.000	37.170	36.310	36.570	14.730	3,224,000
2009-08-27	35.980	36.350	35.650	36.250	14.602	1,580,000
2009-08-26	35.860	36.110	35.700	35.900	14.461	2,023,800
2009-08-25	35.720	36.280	35.530	35.940	14.477	1,736,600
2009-08-24	35.830	36.160	35.490	35.610	14.344	1,502,400
2009-08-21	35.560	36.080	35.190	35.840	14.436	3,046,200

← NewerPage 72 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.