Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	25.390	27.120	24.930	27.070	10.904	5,343,800
2008-12-01	27.260	27.260	24.990	25.020	10.078	4,298,000
2008-11-28	27.910	28.360	27.300	27.900	11.238	1,482,400
2008-11-26	26.440	27.630	25.410	27.630	11.129	3,169,000
2008-11-25	26.990	27.540	26.320	26.980	10.646	4,206,600
2008-11-24	25.550	27.060	25.550	26.630	10.508	5,232,800
2008-11-21	25.200	25.650	24.240	25.650	10.121	8,447,400
2008-11-20	27.640	27.970	24.650	24.720	9.754	8,617,800
2008-11-19	29.100	29.610	27.920	27.920	11.017	3,739,600
2008-11-18	29.500	29.500	28.270	29.150	11.502	6,107,800
2008-11-17	29.690	30.630	29.290	29.730	11.731	3,529,800
2008-11-14	29.910	31.310	29.210	29.930	11.810	6,229,600
2008-11-13	30.870	31.830	28.800	31.830	12.560	6,311,800
2008-11-12	32.480	32.480	30.630	30.780	12.145	6,733,400
2008-11-11	33.090	33.280	32.580	32.930	12.994	4,499,200
2008-11-10	33.970	34.170	32.900	33.310	13.144	4,403,800
2008-11-07	33.280	33.760	32.650	33.620	13.266	4,409,000
2008-11-06	34.200	34.360	32.960	33.160	13.085	7,110,200
2008-11-05	36.370	36.370	34.170	34.200	13.495	3,689,000
2008-11-04	35.480	36.980	34.700	36.830	14.533	5,034,200
2008-11-03	35.920	36.280	34.730	34.990	13.807	2,463,000
2008-10-31	34.740	36.090	33.790	36.040	14.221	4,664,200
2008-10-30	35.360	35.450	34.190	34.920	13.779	5,996,800
2008-10-29	34.890	36.310	34.470	34.780	13.724	4,063,400
2008-10-28	32.560	35.640	31.540	35.370	13.957	10,873,000
2008-10-27	32.000	33.480	31.740	32.590	12.860	6,720,200
2008-10-24	32.340	33.330	31.860	32.440	12.800	4,526,000
2008-10-23	34.500	35.380	32.570	33.830	13.349	7,308,000
2008-10-22	36.070	36.340	33.570	34.500	13.613	6,526,200
2008-10-21	37.030	37.740	36.060	36.200	14.284	5,910,400
2008-10-20	36.990	37.760	36.610	37.480	14.789	8,808,200
2008-10-17	36.560	37.090	36.060	36.530	14.414	5,655,400
2008-10-16	38.130	38.940	35.890	37.380	14.750	8,293,400
2008-10-15	39.270	40.790	38.200	38.200	15.073	5,010,200
2008-10-14	43.870	43.870	39.800	40.600	16.020	4,518,600
2008-10-13	39.940	43.320	39.940	41.950	16.553	4,382,400
2008-10-10	38.370	41.240	36.270	39.750	15.685	9,266,000
2008-10-09	41.170	42.670	39.670	39.670	15.653	4,403,800
2008-10-08	42.650	43.050	40.360	41.680	16.446	5,401,400
2008-10-07	45.060	47.340	43.360	43.360	17.109	3,812,000
2008-10-06	45.380	46.450	43.110	45.500	17.954	6,553,600
2008-10-03	48.640	49.090	45.210	46.130	18.202	6,964,200
2008-10-02	49.790	50.890	47.960	48.250	19.039	4,414,200
2008-10-01	49.510	50.420	48.750	50.390	19.883	2,147,200
2008-09-30	48.830	50.050	48.550	49.910	19.694	2,475,600
2008-09-29	50.450	50.700	48.110	48.730	19.228	3,769,600
2008-09-26	50.310	51.110	50.000	50.880	20.077	1,521,800
2008-09-25	50.510	51.150	50.030	50.680	19.998	2,813,600
2008-09-24	49.710	50.790	49.350	50.440	19.903	3,272,600
2008-09-23	49.600	51.060	49.590	49.720	19.619	2,205,800
2008-09-22	50.540	51.780	49.900	49.940	19.706	2,417,200
2008-09-19	51.630	53.300	50.410	50.960	20.108	5,209,400
2008-09-18	50.860	51.720	50.360	51.610	20.365	4,771,400
2008-09-17	52.180	52.180	50.420	50.430	19.899	5,587,200
2008-09-16	52.990	53.480	51.580	52.320	20.645	5,372,800
2008-09-15	52.890	54.350	52.780	53.610	21.154	4,092,200
2008-09-12	52.320	53.430	52.310	53.420	21.079	3,156,800
2008-09-11	51.780	52.830	51.180	52.830	20.846	3,386,400
2008-09-10	52.090	52.990	51.880	51.930	20.491	3,743,400
2008-09-09	53.760	54.350	52.050	52.370	20.665	6,183,400

← NewerPage 76 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.