Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	44.940	45.360	44.470	45.360	17.899	2,745,600
2008-03-17	43.370	44.670	43.110	44.310	17.484	3,933,000
2008-03-14	45.780	45.780	43.990	44.330	17.492	4,325,800
2008-03-13	44.770	45.740	44.680	45.550	17.974	3,849,800
2008-03-12	44.980	45.650	44.930	45.110	17.800	2,544,000
2008-03-11	44.500	44.990	44.020	44.970	17.745	4,130,400
2008-03-10	43.970	44.260	43.650	44.060	17.386	3,629,600
2008-03-07	43.560	43.990	43.040	43.730	17.255	4,275,800
2008-03-06	43.800	43.850	43.500	43.600	17.204	5,072,800
2008-03-05	42.960	44.220	42.960	44.000	17.362	3,630,200
2008-03-04	43.000	43.440	42.920	43.290	17.082	4,335,600
2008-03-03	42.440	43.440	42.420	43.430	17.137	3,226,800
2008-02-29	42.460	42.790	42.030	42.580	16.802	3,173,400
2008-02-28	42.760	43.250	42.680	42.850	16.908	1,538,200
2008-02-27	43.350	44.130	43.060	43.250	17.066	4,622,400
2008-02-26	42.850	43.730	42.820	43.520	17.173	1,835,200
2008-02-25	42.490	43.370	42.410	43.050	16.987	3,002,200
2008-02-22	41.930	42.500	41.490	42.500	16.770	2,065,000
2008-02-21	42.150	42.610	41.790	41.920	16.541	2,412,600
2008-02-20	42.210	42.390	41.770	42.040	16.589	3,701,200
2008-02-19	43.990	43.990	42.370	42.610	16.813	3,066,000
2008-02-15	43.280	43.670	43.120	43.450	17.145	2,422,600
2008-02-14	44.000	44.040	43.470	43.510	17.169	3,542,200
2008-02-13	44.320	44.590	43.750	43.900	17.322	2,261,000
2008-02-12	44.050	44.470	43.490	43.840	17.299	3,950,600
2008-02-11	43.550	44.030	43.350	43.850	17.303	2,569,200
2008-02-08	44.190	44.200	43.230	43.550	17.184	2,485,800
2008-02-07	43.450	44.640	43.220	44.280	17.472	5,035,400
2008-02-06	43.540	44.570	43.340	43.600	17.204	4,799,800
2008-02-05	43.510	44.160	42.540	43.190	17.042	6,911,200
2008-02-04	45.140	45.500	43.940	44.090	17.397	6,152,400
2008-02-01	45.240	45.850	43.600	44.830	17.689	10,642,600
2008-01-31	40.030	43.160	40.030	42.220	16.660	6,723,200
2008-01-30	41.030	41.440	40.530	40.640	16.036	2,927,600
2008-01-29	42.230	43.250	40.980	41.200	16.257	4,823,200
2008-01-28	39.440	39.900	38.640	39.840	15.720	3,155,800
2008-01-25	39.210	40.210	38.750	39.240	15.484	3,646,000
2008-01-24	41.010	41.010	38.860	39.080	15.421	5,114,600
2008-01-23	38.150	41.250	37.760	41.090	16.214	6,719,800
2008-01-22	37.170	39.570	37.030	39.210	15.472	5,203,400
2008-01-18	38.720	39.150	38.070	38.770	15.298	4,722,000
2008-01-17	39.000	39.290	38.000	38.340	15.129	4,937,200
2008-01-16	39.000	39.980	38.250	38.780	15.302	4,908,800
2008-01-15	38.220	38.380	37.260	38.040	15.010	6,417,400
2008-01-14	38.690	39.440	37.850	38.580	15.223	4,684,600
2008-01-11	41.510	41.760	38.760	38.760	15.294	9,338,800
2008-01-10	41.680	42.180	41.350	41.820	16.502	3,501,600
2008-01-09	41.930	42.060	41.200	41.960	16.557	3,851,400
2008-01-08	42.110	42.440	41.650	41.840	16.510	3,258,800
2008-01-07	42.040	42.040	41.310	41.930	16.545	3,374,200
2008-01-04	42.930	43.340	41.510	41.870	16.521	6,541,200
2008-01-03	43.330	43.720	43.130	43.250	17.066	2,526,600
2008-01-02	43.580	43.620	42.670	43.120	17.015	1,783,800

← NewerPage 79 of 79 · 4,733 trading days

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.