Estee Lauder Companies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	78.800	79.000	78.110	78.240	69.114	1,397,200
2017-01-06	78.640	79.500	78.300	79.160	69.927	1,634,600
2017-01-05	78.190	78.690	77.560	78.600	69.432	1,587,500
2017-01-04	77.530	78.990	77.500	78.700	69.521	1,550,500
2017-01-03	77.260	77.970	76.930	77.330	68.311	2,075,900
2016-12-30	77.310	77.470	76.280	76.490	67.569	1,237,400
2016-12-29	77.530	77.880	77.040	77.270	68.258	852,800
2016-12-28	78.090	78.270	77.180	77.220	68.213	1,221,400
2016-12-27	78.330	78.520	78.000	78.230	69.106	1,123,700
2016-12-23	78.800	78.830	78.340	78.380	69.238	1,289,700
2016-12-22	78.380	78.920	77.800	78.780	69.591	2,302,600
2016-12-21	77.550	78.300	77.380	78.120	69.008	1,972,200
2016-12-20	76.740	77.650	76.400	77.630	68.576	2,225,200
2016-12-19	76.570	76.810	75.830	76.280	67.383	2,437,700
2016-12-16	76.980	77.490	76.030	76.130	67.251	4,157,000
2016-12-15	77.900	78.540	76.990	77.580	68.531	3,175,900
2016-12-14	78.790	79.370	77.800	77.960	68.867	3,106,900
2016-12-13	78.340	79.280	78.340	78.730	69.547	2,195,100
2016-12-12	79.700	79.710	77.840	78.230	69.106	2,808,800
2016-12-09	79.410	79.850	79.170	79.710	70.413	1,618,800
2016-12-08	78.500	79.320	78.300	79.290	70.042	2,054,600
2016-12-07	77.830	79.010	77.530	78.330	69.194	2,564,500
2016-12-06	77.410	77.600	76.850	77.460	68.425	2,510,000
2016-12-05	76.380	77.620	76.000	77.160	68.160	2,759,700
2016-12-02	76.120	76.720	75.680	75.840	66.994	2,007,400
2016-12-01	77.430	77.560	75.300	75.910	67.056	2,188,500
2016-11-30	78.830	79.630	77.670	77.700	68.637	2,557,600
2016-11-29	78.570	79.040	78.240	78.610	69.441	1,648,200
2016-11-28	78.170	79.300	77.870	78.440	69.291	1,571,700
2016-11-25	78.000	78.780	78.000	78.650	69.176	833,900
2016-11-23	77.610	78.400	77.610	77.780	68.411	1,205,200
2016-11-22	77.900	78.030	77.460	77.730	68.367	1,686,000
2016-11-21	77.410	78.220	77.410	77.820	68.446	1,330,800
2016-11-18	77.860	78.040	77.370	77.410	68.086	2,023,100
2016-11-17	77.480	78.590	76.840	78.110	68.701	2,315,400
2016-11-16	77.630	77.810	76.650	77.010	67.734	2,253,500
2016-11-15	78.170	78.990	77.610	77.750	68.385	2,839,600
2016-11-14	78.330	78.360	77.190	77.600	68.253	1,971,000
2016-11-11	78.020	78.990	77.120	78.360	68.921	2,290,400
2016-11-10	80.160	80.190	78.100	78.210	68.789	2,854,100
2016-11-09	78.900	80.520	77.740	80.390	70.707	2,496,100
2016-11-08	80.450	81.020	80.140	80.310	70.636	1,959,100
2016-11-07	80.070	80.770	79.200	80.560	70.856	1,683,100
2016-11-04	79.600	80.460	79.010	79.020	69.502	1,907,000
2016-11-03	81.310	81.430	79.440	79.570	69.985	3,706,300
2016-11-02	83.270	84.630	81.160	81.600	71.771	6,825,100
2016-11-01	87.350	87.570	85.820	86.300	75.905	1,980,600
2016-10-31	86.510	87.720	86.390	87.130	76.635	1,762,500
2016-10-28	86.130	86.920	86.010	86.410	76.002	1,420,000
2016-10-27	86.120	86.140	85.280	85.920	75.571	1,035,300
2016-10-26	85.890	86.240	85.580	85.760	75.430	1,488,200
2016-10-25	86.740	87.020	86.110	86.180	75.799	1,254,600
2016-10-24	86.440	86.750	86.210	86.630	76.195	1,616,800
2016-10-21	86.090	86.620	85.450	86.510	76.089	1,527,300
2016-10-20	87.420	87.690	86.150	86.300	75.905	1,729,800
2016-10-19	87.600	87.890	87.210	87.600	77.048	1,184,800
2016-10-18	88.000	88.090	87.580	87.670	77.110	1,107,700
2016-10-17	87.200	88.010	87.200	87.540	76.995	1,300,800
2016-10-14	87.490	88.490	87.180	87.330	76.811	2,200,200
2016-10-13	87.370	88.530	87.130	88.150	77.532	1,227,600

← NewerPage 42 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.