Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	22.260	22.500	21.100	21.110	8.503	5,656,400
2009-02-27	22.600	23.130	22.410	22.650	9.123	3,273,200
2009-02-26	23.480	23.610	22.820	22.880	9.216	4,158,800
2009-02-25	23.410	23.680	22.930	23.280	9.377	3,666,200
2009-02-24	23.470	23.810	23.130	23.510	9.470	5,774,800
2009-02-23	24.990	24.990	23.290	23.310	9.389	7,988,000
2009-02-20	24.980	25.260	24.470	24.730	9.961	5,613,600
2009-02-19	25.710	25.960	25.070	25.200	10.151	3,480,200
2009-02-18	25.680	25.740	25.140	25.480	10.263	4,283,000
2009-02-17	25.000	26.560	25.000	25.760	10.376	4,482,400
2009-02-13	27.440	27.500	26.850	26.890	10.831	3,240,200
2009-02-12	26.510	27.380	26.200	27.380	11.029	3,939,800
2009-02-11	27.130	27.290	26.620	26.830	10.807	5,400,800
2009-02-10	28.530	28.730	26.550	26.780	10.787	5,549,600
2009-02-09	28.150	28.900	28.150	28.730	11.572	4,539,000
2009-02-06	26.700	28.640	26.220	28.120	11.327	7,858,600
2009-02-05	25.890	27.100	24.760	26.820	10.803	12,135,600
2009-02-04	25.750	26.400	25.650	26.190	10.549	6,070,200
2009-02-03	25.950	26.370	25.890	26.180	10.545	5,822,600
2009-02-02	26.130	26.130	25.500	25.870	10.420	4,954,000
2009-01-30	26.960	27.000	26.130	26.250	10.574	3,766,600
2009-01-29	26.900	27.070	26.600	26.790	10.791	4,510,400
2009-01-28	26.250	27.060	26.050	26.900	10.835	4,476,800
2009-01-27	25.540	26.030	25.450	25.810	10.396	3,625,200
2009-01-26	25.590	25.950	25.330	25.640	10.328	3,099,000
2009-01-23	26.030	26.090	25.050	25.300	10.191	5,699,800
2009-01-22	25.790	26.680	25.540	26.570	10.702	6,867,400
2009-01-21	26.140	26.420	25.690	26.260	10.578	6,570,000
2009-01-20	25.490	27.030	24.750	26.120	10.521	9,216,800
2009-01-16	25.650	26.490	24.500	26.110	10.517	25,330,200
2009-01-15	27.930	29.540	27.790	29.030	11.693	5,938,600
2009-01-14	28.330	28.780	27.820	28.360	11.423	3,311,800
2009-01-13	29.480	29.810	28.460	28.730	11.572	4,975,200
2009-01-12	30.580	30.580	29.120	29.510	11.887	3,920,600
2009-01-09	31.200	31.440	30.450	30.570	12.314	6,694,000
2009-01-08	30.710	31.130	30.290	31.130	12.539	6,049,400
2009-01-07	30.520	31.010	30.460	30.910	12.451	6,067,400
2009-01-06	31.310	31.700	30.390	31.180	12.559	5,353,600
2009-01-05	32.010	32.270	30.670	31.080	12.519	4,459,400
2009-01-02	31.510	32.830	31.090	32.650	13.151	2,971,400
2008-12-31	30.360	31.120	30.160	30.960	12.471	2,425,400
2008-12-30	29.520	30.410	29.520	30.370	12.233	2,364,800
2008-12-29	29.570	29.570	28.980	29.460	11.867	1,640,800
2008-12-26	29.640	29.950	29.120	29.520	11.891	1,360,800
2008-12-24	29.130	29.750	29.040	29.510	11.887	780,000
2008-12-23	29.510	29.640	28.920	29.080	11.713	1,480,000
2008-12-22	29.790	29.910	28.890	29.420	11.850	2,334,800
2008-12-19	29.880	30.220	29.430	29.630	11.935	3,634,600
2008-12-18	30.410	30.770	29.310	29.760	11.987	3,312,400
2008-12-17	30.370	30.890	29.500	30.250	12.185	3,046,000
2008-12-16	29.950	30.400	29.000	30.380	12.237	5,925,000
2008-12-15	29.700	29.880	28.700	29.190	11.758	5,825,800
2008-12-12	28.500	29.870	28.260	29.600	11.923	5,226,600
2008-12-11	28.780	29.470	28.380	28.680	11.552	5,773,800
2008-12-10	28.050	29.370	27.830	29.010	11.685	6,342,400
2008-12-09	27.820	28.870	27.490	28.110	11.323	4,507,400
2008-12-08	28.600	28.820	27.530	27.830	11.210	4,394,200
2008-12-05	26.910	28.180	26.310	28.110	11.323	4,113,600
2008-12-04	27.400	28.280	26.410	26.780	10.787	5,184,000
2008-12-03	26.580	27.760	26.180	27.600	11.117	5,585,600

← NewerPage 75 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.