Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	34.940	35.480	34.160	35.380	14.251	4,688,400
2009-08-19	34.630	35.110	34.530	35.000	14.098	3,113,200
2009-08-18	35.070	35.250	34.660	34.840	14.034	4,781,200
2009-08-17	35.600	35.630	34.900	35.000	14.098	5,614,000
2009-08-14	37.390	37.570	35.820	36.080	14.533	5,554,800
2009-08-13	36.600	38.000	36.530	37.800	15.226	5,414,000
2009-08-12	36.940	38.210	36.910	37.640	15.161	4,366,400
2009-08-11	37.200	37.530	36.780	36.980	14.896	2,189,800
2009-08-10	37.140	37.410	36.830	37.310	15.028	3,314,200
2009-08-07	36.590	37.860	36.360	37.210	14.988	3,428,600
2009-08-06	36.320	36.690	35.980	36.190	14.577	2,212,800
2009-08-05	36.620	36.730	35.860	36.360	14.646	1,910,200
2009-08-04	36.450	36.950	36.150	36.690	14.779	2,196,000
2009-08-03	36.600	36.840	36.030	36.620	14.751	3,583,800
2009-07-31	36.610	36.940	36.300	36.440	14.678	2,095,000
2009-07-30	36.040	37.210	35.980	36.510	14.706	4,169,000
2009-07-29	35.600	36.280	35.300	35.750	14.400	2,921,600
2009-07-28	35.220	35.890	35.000	35.750	14.400	2,394,800
2009-07-27	35.720	35.780	34.850	35.490	14.295	1,566,400
2009-07-24	35.440	35.670	34.800	35.620	14.348	2,149,400
2009-07-23	34.120	35.710	33.960	35.560	14.324	2,365,200
2009-07-22	33.790	34.190	33.770	34.080	13.727	1,884,600
2009-07-21	34.340	34.590	33.500	33.940	13.671	2,062,200
2009-07-20	33.550	34.040	33.180	34.040	13.711	1,746,200
2009-07-17	33.300	33.470	33.040	33.210	13.377	1,705,000
2009-07-16	32.750	33.550	32.750	33.390	13.450	1,704,200
2009-07-15	32.080	33.030	32.030	33.030	13.305	2,575,000
2009-07-14	31.390	31.870	30.970	31.780	12.801	2,833,800
2009-07-13	30.280	31.400	30.150	31.370	12.636	3,137,600
2009-07-10	30.240	30.720	30.000	30.270	12.193	2,125,400
2009-07-09	31.220	31.260	30.440	30.560	12.310	3,261,000
2009-07-08	31.750	31.750	30.880	31.170	12.555	4,028,600
2009-07-07	32.320	32.500	31.310	31.490	12.684	4,048,600
2009-07-06	32.220	32.800	32.030	32.500	13.091	1,631,800
2009-07-02	33.160	33.160	32.390	32.430	13.063	1,752,600
2009-07-01	32.660	33.650	32.570	33.500	13.494	2,438,200
2009-06-30	33.240	33.240	32.240	32.670	13.159	2,487,000
2009-06-29	32.820	33.360	32.630	33.180	13.365	1,260,800
2009-06-26	33.230	33.490	32.670	32.820	13.220	3,582,000
2009-06-25	32.380	33.440	32.220	33.380	13.445	3,254,600
2009-06-24	31.620	33.000	31.620	32.430	13.063	3,294,000
2009-06-23	31.480	32.070	31.210	31.610	12.733	3,067,000
2009-06-22	31.040	31.170	30.570	30.590	12.322	2,088,200
2009-06-19	31.650	31.900	31.320	31.440	12.664	2,061,400
2009-06-18	31.200	31.380	30.770	31.370	12.636	2,427,600
2009-06-17	31.180	31.520	30.980	31.120	12.535	2,941,400
2009-06-16	32.740	32.810	31.210	31.270	12.596	4,151,200
2009-06-15	33.530	33.670	32.400	32.680	13.164	3,166,200
2009-06-12	34.070	34.220	33.460	33.930	13.667	1,874,800
2009-06-11	33.740	34.630	33.740	34.150	13.756	3,676,000
2009-06-10	33.930	34.240	32.960	33.650	13.554	2,600,000
2009-06-09	33.770	34.060	33.380	33.710	13.578	2,006,200
2009-06-08	33.630	33.890	33.210	33.600	13.534	1,406,200
2009-06-05	34.290	34.600	33.550	33.720	13.582	1,564,800
2009-06-04	33.910	34.330	33.210	33.960	13.679	2,280,600
2009-06-03	34.230	34.550	33.490	33.810	13.619	2,652,600
2009-06-02	34.160	34.680	34.080	34.410	13.860	2,542,600
2009-06-01	33.460	34.500	33.460	34.370	13.844	2,310,400
2009-05-29	32.470	33.080	32.200	33.080	13.325	3,257,000
2009-05-28	32.940	33.260	31.760	32.430	13.063	2,093,400

← NewerPage 73 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.