Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	33.190	33.530	32.510	32.620	13.139	1,861,800
2009-05-26	32.220	33.410	32.120	33.270	13.401	3,316,600
2009-05-22	32.070	32.880	31.940	32.400	13.051	3,145,400
2009-05-21	32.840	32.900	31.700	32.040	12.906	3,986,400
2009-05-20	33.430	34.280	33.060	33.160	13.357	3,830,400
2009-05-19	33.220	33.520	32.890	33.080	13.325	2,632,000
2009-05-18	32.250	33.450	32.150	33.360	13.437	4,388,200
2009-05-15	32.090	32.830	32.000	32.080	12.922	4,218,200
2009-05-14	32.150	32.720	32.040	32.190	12.966	4,342,400
2009-05-13	32.440	32.730	31.990	32.000	12.890	4,981,400
2009-05-12	33.890	33.930	32.790	33.220	13.381	4,011,400
2009-05-11	33.790	34.170	33.160	33.850	13.635	3,659,000
2009-05-08	34.090	34.540	33.800	33.900	13.655	3,971,800
2009-05-07	34.100	34.520	33.410	33.640	13.550	3,726,200
2009-05-06	34.810	35.010	32.990	33.560	13.518	9,408,200
2009-05-05	36.440	36.500	34.370	34.560	13.921	12,604,200
2009-05-04	32.890	37.000	32.570	36.880	14.855	22,871,600
2009-05-01	29.550	31.690	29.550	31.130	12.539	7,604,800
2009-04-30	29.150	30.540	28.910	29.900	12.044	5,048,400
2009-04-29	28.850	29.090	28.170	28.620	11.528	4,916,000
2009-04-28	27.920	28.620	27.680	28.400	11.440	4,726,200
2009-04-27	28.610	28.870	28.080	28.200	11.359	5,452,600
2009-04-24	28.140	29.330	28.050	29.280	11.794	4,178,200
2009-04-23	27.950	28.040	27.510	27.970	11.266	4,319,000
2009-04-22	26.850	28.240	26.530	27.900	11.238	5,858,600
2009-04-21	26.290	27.440	26.290	27.360	11.021	3,043,800
2009-04-20	27.520	27.640	26.410	26.430	10.646	2,550,600
2009-04-17	26.900	28.080	26.900	27.980	11.270	4,408,200
2009-04-16	26.280	27.000	26.010	26.880	10.827	3,080,000
2009-04-15	26.260	26.490	25.920	26.240	10.569	2,440,600
2009-04-14	26.870	26.870	26.130	26.370	10.622	4,877,200
2009-04-13	26.750	27.080	26.310	26.970	10.864	3,329,800
2009-04-09	26.540	26.820	25.960	26.700	10.755	3,871,200
2009-04-08	24.970	25.740	24.830	25.740	10.368	4,096,600
2009-04-07	25.300	25.490	24.420	24.980	10.062	5,777,400
2009-04-06	26.590	26.830	26.230	26.830	10.807	4,120,400
2009-04-03	26.860	26.910	26.210	26.680	10.747	2,748,400
2009-04-02	25.720	27.160	25.450	26.790	10.791	5,549,800
2009-04-01	24.310	25.290	24.030	25.130	10.122	2,659,400
2009-03-31	24.710	25.220	24.280	24.650	9.929	3,903,200
2009-03-30	25.240	25.520	24.270	24.640	9.925	3,694,800
2009-03-27	25.820	25.870	25.160	25.720	10.360	3,146,400
2009-03-26	25.470	26.020	24.980	26.000	10.473	4,079,600
2009-03-25	25.170	25.850	24.700	25.250	10.171	3,544,800
2009-03-24	24.570	25.410	24.560	25.050	10.090	3,907,800
2009-03-23	23.380	24.800	23.380	24.800	9.989	3,075,800
2009-03-20	23.650	23.880	23.170	23.210	9.349	3,436,400
2009-03-19	23.580	24.070	23.510	23.600	9.506	4,397,200
2009-03-18	22.980	24.110	22.820	23.690	9.542	6,033,600
2009-03-17	22.480	23.060	22.320	23.060	9.289	3,987,200
2009-03-16	22.540	22.830	22.280	22.280	8.974	3,073,800
2009-03-13	21.690	22.200	21.480	22.140	8.918	3,006,600
2009-03-12	21.010	21.700	20.690	21.600	8.701	3,994,800
2009-03-11	21.170	21.480	20.750	21.100	8.499	3,639,200
2009-03-10	20.220	21.020	20.150	21.020	8.467	4,767,200
2009-03-09	20.320	20.540	19.810	19.950	8.036	4,750,000
2009-03-06	20.510	21.100	20.250	20.660	8.322	8,800,400
2009-03-05	21.610	21.610	20.400	20.580	8.290	5,695,000
2009-03-04	21.230	22.130	21.020	21.740	8.757	6,323,200
2009-03-03	21.780	21.870	20.950	20.970	8.447	7,489,400

← NewerPage 74 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.