Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	53.100	53.850	51.880	53.740	21.205	6,419,800
2008-09-05	51.000	52.950	51.000	52.770	20.822	6,267,800
2008-09-04	51.850	54.750	50.730	51.010	20.128	7,236,800
2008-09-03	49.490	50.670	49.440	50.610	19.970	3,037,800
2008-09-02	50.390	50.780	49.500	49.700	19.611	4,044,000
2008-08-29	49.880	50.570	49.770	49.770	19.639	2,374,800
2008-08-28	49.750	50.300	49.650	50.050	19.749	3,249,800
2008-08-27	49.610	50.190	49.370	49.550	19.552	1,748,800
2008-08-26	49.810	50.160	49.550	49.570	19.560	2,040,000
2008-08-25	50.460	50.460	49.630	49.910	19.694	2,011,800
2008-08-22	50.350	50.660	50.150	50.440	19.903	3,239,400
2008-08-21	49.860	50.120	49.500	50.060	19.753	4,758,000
2008-08-20	50.530	51.010	50.120	50.200	19.808	2,655,200
2008-08-19	50.490	50.990	50.160	50.520	19.935	4,101,600
2008-08-18	51.780	51.780	50.320	50.590	19.962	5,297,000
2008-08-15	51.060	52.040	51.060	51.980	20.511	8,175,800
2008-08-14	48.000	51.500	47.270	51.250	20.223	23,871,600
2008-08-13	45.300	45.630	44.390	44.960	17.741	4,502,800
2008-08-12	45.000	45.700	44.100	45.410	17.918	3,659,000
2008-08-11	46.230	46.230	45.120	45.640	18.009	4,344,800
2008-08-08	45.730	46.870	45.730	46.390	18.305	2,297,600
2008-08-07	46.130	46.270	45.280	45.810	18.076	2,444,800
2008-08-06	46.230	46.450	45.850	46.400	18.309	3,134,400
2008-08-05	45.180	46.850	45.040	46.250	18.250	5,123,200
2008-08-04	44.320	45.360	43.760	44.770	17.666	3,184,200
2008-08-01	44.080	44.880	43.860	44.180	17.433	2,589,800
2008-07-31	44.000	44.750	43.720	44.100	17.401	2,311,400
2008-07-30	43.810	44.620	43.710	44.330	17.492	3,329,800
2008-07-29	42.850	43.700	42.820	43.570	17.192	3,081,400
2008-07-28	42.930	43.100	42.690	42.690	16.845	2,116,000
2008-07-25	43.270	43.530	42.660	42.910	16.932	2,696,800
2008-07-24	44.200	44.420	42.970	43.090	17.003	3,285,400
2008-07-23	43.830	44.960	43.560	44.400	17.520	3,191,400
2008-07-22	43.100	43.720	42.920	43.690	17.240	2,554,400
2008-07-21	43.570	43.900	42.750	43.320	17.094	3,356,600
2008-07-18	43.680	43.920	42.270	43.410	17.129	4,863,600
2008-07-17	42.900	44.040	42.370	44.010	17.366	4,606,200
2008-07-16	41.500	43.000	41.500	42.920	16.936	5,232,600
2008-07-15	42.100	42.730	40.750	42.160	16.636	5,258,600
2008-07-14	43.010	43.580	42.190	42.800	16.888	4,094,000
2008-07-11	44.410	44.510	42.590	42.890	16.924	7,754,800
2008-07-10	45.810	45.810	44.360	44.760	17.662	4,036,800
2008-07-09	45.530	46.380	45.160	46.060	18.175	4,095,000
2008-07-08	45.340	45.760	44.290	45.520	17.962	3,866,600
2008-07-07	46.030	46.160	45.150	45.490	17.950	3,225,600
2008-07-03	45.100	46.210	44.920	45.800	18.072	2,581,600
2008-07-02	46.280	46.450	44.380	44.810	17.682	4,801,400
2008-07-01	45.890	46.480	45.630	46.120	18.198	3,321,200
2008-06-30	46.220	46.950	45.650	46.450	18.329	2,451,600
2008-06-27	46.220	48.170	46.120	46.120	18.198	4,399,600
2008-06-26	46.230	46.250	45.530	46.150	18.210	3,968,400
2008-06-25	45.760	47.230	45.700	46.690	18.423	3,648,000
2008-06-24	45.530	46.240	45.280	45.690	18.029	2,315,400
2008-06-23	46.310	46.500	45.650	45.840	18.088	1,494,200
2008-06-20	46.870	47.410	45.950	46.050	18.171	2,291,800
2008-06-19	46.940	47.520	46.730	47.290	18.660	1,925,200
2008-06-18	47.900	47.900	46.530	47.020	18.554	3,737,000
2008-06-17	49.000	49.050	47.680	48.010	18.944	4,189,000
2008-06-16	48.390	49.430	48.080	48.740	19.232	4,827,000
2008-06-13	47.850	48.970	47.810	48.840	19.272	3,627,000

← NewerPage 77 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.