Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	108.01	108.29	107.20	107.96	96.414	2,833,200
2017-09-25	107.79	108.36	107.62	107.98	96.432	2,025,000
2017-09-22	108.63	109.16	107.30	107.58	96.075	2,173,300
2017-09-21	109.96	110.11	108.19	108.25	96.673	1,402,700
2017-09-20	110.37	110.87	109.44	110.23	98.441	1,438,200
2017-09-19	110.27	110.43	109.99	110.35	98.548	1,061,900
2017-09-18	110.04	110.31	109.71	110.27	98.477	952,300
2017-09-15	110.37	110.99	109.15	109.69	97.959	1,896,800
2017-09-14	109.41	110.03	109.05	110.01	98.245	1,227,900
2017-09-13	109.30	109.97	109.18	109.66	97.932	1,302,600
2017-09-12	108.54	109.60	108.54	108.90	97.253	2,438,400
2017-09-11	109.18	109.84	108.64	108.74	97.111	2,548,000
2017-09-08	108.20	108.85	107.73	108.81	97.173	1,387,900
2017-09-07	108.56	108.74	107.55	108.23	96.655	1,467,900
2017-09-06	108.31	108.60	106.86	108.07	96.512	1,520,400
2017-09-05	107.46	108.35	107.39	107.95	96.405	1,632,600
2017-09-01	107.00	108.18	106.72	107.93	96.387	2,360,600
2017-08-31	106.00	107.10	105.67	106.99	95.548	2,085,000
2017-08-30	105.65	106.41	105.16	105.66	94.360	1,805,000
2017-08-29	105.56	106.50	105.20	105.70	94.396	1,826,500
2017-08-28	105.00	106.81	104.30	105.96	94.324	3,841,500
2017-08-25	105.26	107.15	104.92	106.50	94.805	3,170,200
2017-08-24	104.79	106.16	104.52	106.01	94.369	2,511,000
2017-08-23	105.00	105.45	104.01	104.45	92.980	3,201,200
2017-08-22	107.09	107.91	104.89	105.21	93.657	4,659,500
2017-08-21	105.39	106.98	105.05	106.48	94.787	3,541,900
2017-08-18	102.81	106.45	102.00	105.92	94.289	8,925,800
2017-08-17	101.15	101.30	98.160	98.320	87.523	4,479,400
2017-08-16	100.87	102.00	100.45	101.07	89.971	2,034,100
2017-08-15	101.48	101.64	100.52	101.04	89.944	1,702,400
2017-08-14	100.09	101.79	100.01	101.13	90.025	2,687,700
2017-08-11	101.90	102.33	99.010	99.650	88.707	3,592,400
2017-08-10	103.02	104.38	101.22	101.69	90.523	4,764,900
2017-08-09	100.85	104.50	100.68	103.77	92.375	7,523,500
2017-08-08	100.34	101.41	100.06	101.06	89.962	2,128,900
2017-08-07	98.440	101.02	98.330	100.53	89.490	2,231,700
2017-08-04	98.350	98.820	98.010	98.580	87.755	1,013,900
2017-08-03	98.430	98.780	98.110	98.170	87.390	1,046,300
2017-08-02	98.240	98.800	97.570	98.490	87.675	1,717,400
2017-08-01	98.970	99.240	98.350	98.610	87.781	1,592,000
2017-07-31	99.260	99.820	98.530	98.990	88.120	2,250,200
2017-07-28	99.300	99.510	98.570	99.000	88.129	1,532,100
2017-07-27	99.240	99.560	98.340	99.530	88.600	1,699,400
2017-07-26	98.750	99.160	98.190	98.920	88.057	2,039,600
2017-07-25	98.120	99.100	97.970	98.750	87.906	2,067,600
2017-07-24	97.820	97.910	97.080	97.750	87.016	859,000
2017-07-21	96.760	98.010	96.760	97.950	87.194	1,163,200
2017-07-20	97.300	97.840	97.020	97.110	86.446	1,111,200
2017-07-19	96.460	97.170	96.290	96.940	86.295	1,065,300
2017-07-18	96.250	96.480	95.920	96.290	85.716	1,138,500
2017-07-17	95.190	96.870	94.930	96.200	85.636	1,705,100
2017-07-14	94.890	95.640	94.680	95.310	84.844	952,700
2017-07-13	94.750	95.130	94.400	94.730	84.327	965,900
2017-07-12	94.480	95.020	94.180	94.520	84.140	1,553,500
2017-07-11	94.400	94.430	93.450	93.860	83.553	1,764,500
2017-07-10	94.310	94.580	93.570	94.270	83.918	2,577,700
2017-07-07	95.190	95.250	94.050	94.280	83.927	1,570,500
2017-07-06	95.340	95.600	94.270	94.840	84.425	1,575,500
2017-07-05	95.780	96.280	95.430	95.720	85.209	1,441,600
2017-07-03	96.070	96.280	95.710	95.810	85.289	778,000

← NewerPage 39 of 79 · 4,732 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.