Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	47.810	48.300	47.480	47.640	18.798	1,879,000
2008-06-11	48.010	48.340	47.500	47.670	18.810	3,413,000
2008-06-10	46.390	48.390	46.390	48.290	19.055	5,096,000
2008-06-09	46.140	47.060	46.020	46.960	18.530	3,078,000
2008-06-06	47.260	47.350	46.240	46.240	18.246	3,058,400
2008-06-05	46.960	47.970	46.850	47.630	18.794	1,608,800
2008-06-04	46.950	47.270	46.630	47.070	18.573	3,128,600
2008-06-03	47.370	47.370	46.650	47.000	18.546	2,456,800
2008-06-02	47.610	47.710	46.900	47.160	18.609	1,511,000
2008-05-30	47.710	47.950	47.520	47.600	18.782	2,192,400
2008-05-29	46.790	48.740	46.480	47.800	18.861	3,327,000
2008-05-28	46.950	47.060	46.620	46.780	18.459	1,289,600
2008-05-27	46.520	47.420	46.520	46.950	18.526	1,341,000
2008-05-23	47.140	47.200	46.530	46.540	18.364	1,395,600
2008-05-22	46.450	47.570	46.450	47.300	18.664	2,271,200
2008-05-21	47.500	47.760	46.750	46.850	18.486	2,295,800
2008-05-20	47.570	48.100	47.180	47.270	18.652	1,790,200
2008-05-19	47.970	48.550	47.690	47.900	18.901	2,534,200
2008-05-16	47.990	48.960	47.550	48.050	18.960	1,855,200
2008-05-15	48.000	48.380	47.460	48.250	19.039	2,642,000
2008-05-14	48.630	48.740	47.780	47.850	18.881	3,754,600
2008-05-13	48.680	49.090	48.050	48.680	19.209	4,469,800
2008-05-12	48.040	48.830	47.750	48.750	19.236	2,507,600
2008-05-09	47.340	48.320	47.170	48.080	18.972	3,871,600
2008-05-08	47.990	48.000	47.010	47.810	18.865	2,923,400
2008-05-07	48.600	48.940	47.120	47.630	18.794	6,023,800
2008-05-06	45.970	48.950	45.940	48.670	19.205	11,658,600
2008-05-05	44.370	45.540	44.130	45.400	17.914	5,601,000
2008-05-02	45.240	45.270	44.000	44.330	17.492	5,724,800
2008-05-01	45.610	45.610	44.730	45.250	17.855	3,312,000
2008-04-30	46.240	46.440	45.610	45.610	17.997	3,314,400
2008-04-29	45.730	46.630	45.660	46.390	18.305	2,781,200
2008-04-28	45.450	46.100	44.970	45.910	18.116	1,699,800
2008-04-25	45.420	45.650	45.020	45.650	18.013	2,099,800
2008-04-24	44.200	45.510	44.180	45.130	17.808	2,216,200
2008-04-23	44.210	44.360	43.930	44.000	17.362	1,975,000
2008-04-22	44.390	44.600	43.830	44.190	17.437	2,515,600
2008-04-21	44.350	44.570	44.050	44.420	17.528	1,619,200
2008-04-18	45.000	45.150	44.150	44.350	17.500	2,532,000
2008-04-17	44.830	44.830	43.960	44.590	17.595	3,354,400
2008-04-16	45.300	45.460	44.040	44.760	17.662	4,148,800
2008-04-15	45.920	46.100	44.630	44.970	17.745	3,628,600
2008-04-14	45.520	46.080	45.440	45.940	18.127	1,781,400
2008-04-11	45.220	45.670	45.050	45.380	17.906	2,923,800
2008-04-10	44.960	45.620	44.770	45.440	17.930	3,339,800
2008-04-09	45.000	45.340	43.890	44.640	17.614	5,496,000
2008-04-08	45.770	46.150	45.770	46.110	18.194	2,343,800
2008-04-07	46.560	46.760	45.760	46.020	18.159	4,644,400
2008-04-04	47.800	47.800	45.590	47.270	18.652	2,492,000
2008-04-03	47.030	47.970	46.500	47.770	18.850	3,399,000
2008-04-02	47.440	47.640	46.800	46.970	18.534	2,900,000
2008-04-01	46.460	47.400	45.720	47.400	18.704	5,184,200
2008-03-31	45.900	46.190	45.570	45.850	18.092	3,228,400
2008-03-28	46.020	46.180	44.470	45.280	17.867	3,701,800
2008-03-27	45.650	46.660	45.470	45.760	18.056	4,950,800
2008-03-26	44.800	45.280	44.660	45.200	17.835	2,026,800
2008-03-25	45.240	45.360	44.780	45.040	17.772	2,570,400
2008-03-24	45.500	45.540	45.170	45.300	17.875	2,922,200
2008-03-20	44.550	45.350	44.150	45.320	17.883	3,906,000
2008-03-19	45.800	45.800	44.430	44.490	17.555	3,540,800

← NewerPage 78 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.