Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	85.110	86.410	84.770	85.240	75.604	2,665,200
2017-04-04	84.340	85.270	83.690	85.060	75.444	2,691,500
2017-04-03	84.730	85.200	83.340	83.500	74.061	2,666,400
2017-03-31	85.260	85.810	84.710	84.790	75.205	2,078,600
2017-03-30	85.420	85.660	85.220	85.340	75.693	1,373,600
2017-03-29	85.660	86.170	85.330	85.520	75.852	1,300,600
2017-03-28	85.530	86.130	84.890	85.610	75.932	1,591,100
2017-03-27	85.490	86.570	85.370	85.820	76.118	1,786,100
2017-03-24	86.560	87.230	85.310	86.010	76.287	1,888,200
2017-03-23	86.410	87.240	86.360	86.520	76.739	1,348,100
2017-03-22	86.380	86.890	86.090	86.530	76.748	1,226,600
2017-03-21	86.980	87.550	86.390	86.480	76.704	2,149,500
2017-03-20	85.770	86.550	85.500	86.510	76.730	2,210,900
2017-03-17	85.710	86.660	85.400	85.960	76.242	2,237,900
2017-03-16	85.250	85.670	85.100	85.580	75.905	915,300
2017-03-15	84.750	85.750	84.750	85.330	75.684	1,412,700
2017-03-14	84.960	85.310	84.460	84.780	75.196	1,126,000
2017-03-13	85.440	85.870	85.170	85.370	75.719	1,523,600
2017-03-10	84.210	86.420	84.150	85.780	76.083	3,603,700
2017-03-09	83.300	83.340	82.660	82.880	73.511	958,600
2017-03-08	82.840	83.250	82.710	82.930	73.555	1,126,700
2017-03-07	82.480	82.940	82.350	82.770	73.413	1,274,100
2017-03-06	82.530	83.140	82.430	82.710	73.360	1,184,100
2017-03-03	82.790	83.050	81.690	82.950	73.573	1,371,800
2017-03-02	85.000	85.040	82.800	82.920	73.546	3,459,500
2017-03-01	83.180	84.230	82.810	84.050	74.548	1,622,900
2017-02-28	83.000	83.400	82.740	82.850	73.484	1,556,200
2017-02-27	83.420	83.720	82.500	82.970	73.591	1,264,600
2017-02-24	83.720	83.850	82.940	83.750	74.282	1,225,200
2017-02-23	84.600	84.830	83.860	84.020	74.220	1,501,400
2017-02-22	84.530	84.990	84.030	84.200	74.379	1,600,100
2017-02-21	85.200	85.710	84.480	84.640	74.768	2,411,100
2017-02-17	83.680	85.720	83.590	85.000	75.086	6,467,700
2017-02-16	83.360	83.700	82.520	83.270	73.558	1,530,100
2017-02-15	83.330	83.940	82.650	83.540	73.796	2,035,800
2017-02-14	82.350	83.560	82.200	83.250	73.540	1,666,600
2017-02-13	82.810	82.970	82.430	82.590	72.957	1,048,900
2017-02-10	82.560	82.740	82.150	82.590	72.957	1,684,800
2017-02-09	82.490	82.900	82.290	82.660	73.019	1,535,200
2017-02-08	83.110	83.480	82.200	82.490	72.869	2,263,800
2017-02-07	83.180	83.750	82.320	83.400	73.673	2,402,500
2017-02-06	82.990	83.200	82.560	82.820	73.160	2,114,500
2017-02-03	82.060	83.500	81.940	83.020	73.337	3,395,500
2017-02-02	82.910	83.310	80.860	82.000	72.436	5,021,800
2017-02-01	80.830	81.290	79.350	79.920	70.598	4,869,500
2017-01-31	80.920	81.250	80.310	81.210	71.738	1,891,000
2017-01-30	81.110	81.110	80.110	80.870	71.438	1,672,500
2017-01-27	81.580	81.780	80.690	80.960	71.517	1,189,100
2017-01-26	82.210	83.330	81.640	81.960	72.401	2,746,600
2017-01-25	81.050	82.060	80.900	82.010	72.445	1,996,500
2017-01-24	79.780	80.840	79.700	80.790	71.367	1,283,400
2017-01-23	79.530	79.810	79.120	79.650	70.360	1,188,600
2017-01-20	78.990	79.790	78.710	79.630	70.342	1,853,200
2017-01-19	79.230	79.320	78.360	78.890	69.689	1,720,300
2017-01-18	79.990	80.430	79.220	79.270	70.024	1,615,900
2017-01-17	79.350	80.340	79.250	79.850	70.537	2,253,300
2017-01-13	78.980	79.570	78.620	78.790	69.600	1,933,200
2017-01-12	78.740	79.850	78.100	79.140	69.909	3,338,600
2017-01-11	76.630	78.360	76.340	78.330	69.194	2,787,800
2017-01-10	78.400	78.400	77.230	77.350	68.328	2,472,400

← NewerPage 41 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.